Skip to main content

Nextsource Materials (OP: NSRCF )

0.5693 +0.0084 (+1.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.8962 0.9051 0.8695 0.9051 19,037 +0.01(+0.57%)
Dec 28, 2023 0.9100 0.9200 0.8820 0.9000 9,720 +0.00(+0.46%)
Dec 27, 2023 0.9586 0.9700 0.8830 0.8959 47,455 -0.07(-7.64%)
Dec 26, 2023 0.8405 0.9738 0.8405 0.9700 17,500 +0.06(+6.76%)
Dec 22, 2023 0.8549 0.9177 0.8549 0.9086 17,217 +0.06(+6.89%)
Dec 21, 2023 0.8500 0.8600 0.8500 0.8500 4,135 -0.01(-0.99%)
Dec 20, 2023 0.8585 0.8585 0.8585 0.8585 1,053 -0.01(-1.32%)
Dec 19, 2023 0.9060 0.9060 0.8172 0.8700 62,161 -0.03(-2.87%)
Dec 18, 2023 0.8961 0.9311 0.8918 0.8957 46,508 +0.03(+2.95%)
Dec 15, 2023 0.8400 0.8700 0.8400 0.8700 6,674 +0.04(+4.76%)
Dec 14, 2023 0.8133 0.8660 0.7986 0.8305 27,603 +0.02(+2.89%)
Dec 13, 2023 0.8190 0.8400 0.7910 0.8072 70,287 +0.03(+3.83%)
Dec 12, 2023 0.8018 0.8187 0.7500 0.7774 54,677 -0.05(-6.08%)
Dec 11, 2023 0.8379 0.8400 0.8225 0.8277 16,165 -0.01(-1.10%)
Dec 08, 2023 0.8350 0.8500 0.8201 0.8369 12,557 +0.02(+1.84%)
Dec 07, 2023 0.8181 0.8312 0.8181 0.8218 34,380 +0.00(+0.34%)
Dec 06, 2023 0.7962 0.8275 0.7962 0.8190 13,718 +0.00(+0.04%)
Dec 05, 2023 0.8347 0.8479 0.8187 0.8187 31,478 -0.03(-3.85%)
Dec 04, 2023 0.8656 0.8656 0.7900 0.8515 182,408 -0.03(-2.91%)
Dec 01, 2023 0.8860 0.8902 0.8770 0.8770 24,899 +0.01(+1.68%)
Nov 30, 2023 0.8650 0.9850 0.8600 0.8625 205,402 -0.02(-2.42%)
Nov 29, 2023 0.9387 0.9387 0.8800 0.8839 19,773 -0.01(-1.33%)
Nov 28, 2023 0.9600 0.9600 0.8519 0.8958 175,645 -0.06(-6.69%)
Nov 27, 2023 0.9693 1.030 0.9188 0.9600 193,218 -0.03(-2.84%)
Nov 24, 2023 0.9881 0.9881 0.9881 0.9881 50,000 +0.00(+0.06%)
Nov 22, 2023 0.9900 1.000 0.9847 0.9875 10,245 -0.00(-0.45%)
Nov 21, 2023 1.000 1.000 0.9900 0.9920 7,511 +0.00(+0.20%)
Nov 20, 2023 1.000 1.007 0.9502 0.9900 21,350 +0.01(+0.51%)
Nov 17, 2023 1.000 1.000 0.9735 0.9850 3,425 +0.00(+0.33%)
Nov 16, 2023 0.9661 0.9818 0.9563 0.9818 9,125 -0.01(-1.21%)
Nov 15, 2023 1.080 1.080 0.9938 0.9938 6,471 -0.00(-0.45%)
Nov 14, 2023 0.9930 1.005 0.9907 0.9983 13,842 +0.02(+1.87%)
Nov 13, 2023 1.010 1.010 0.9690 0.9800 54,936 -0.04(-4.20%)
Nov 10, 2023 1.015 1.023 0.9800 1.023 17,736 +0.02(+1.69%)
Nov 09, 2023 0.9595 1.027 0.9595 1.006 18,120 -0.00(-0.20%)
Nov 08, 2023 1.010 1.073 1.008 1.008 11,027 -0.01(-0.69%)
Nov 07, 2023 1.010 1.030 1.010 1.015 2,542 +0.03(+3.00%)
Nov 06, 2023 1.068 1.070 0.9700 0.9854 159,209 -0.11(-10.29%)
Nov 03, 2023 1.020 1.114 1.020 1.098 177,968 +0.12(+12.84%)
Nov 02, 2023 1.000 1.010 0.9606 0.9734 17,760 -0.03(-2.66%)
Nov 01, 2023 0.9771 1.000 0.9545 1.000 31,404 +0.00(+0.06%)
Oct 31, 2023 1.018 1.020 0.9994 0.9994 19,059 -0.03(-2.50%)
Oct 30, 2023 1.150 1.150 1.018 1.025 9,598 +0.03(+3.07%)
Oct 27, 2023 1.040 1.040 0.9945 0.9945 4,845 -0.04(-3.45%)
Oct 26, 2023 1.090 1.090 1.030 1.030 7,685 -0.03(-2.83%)
Oct 25, 2023 1.110 1.120 1.060 1.060 1,341 -0.04(-3.64%)
Oct 24, 2023 1.150 1.151 1.030 1.100 173,464 +0.00(+0.00%)
Oct 23, 2023 1.180 1.260 1.100 1.100 64,149 -0.05(-4.35%)
Oct 20, 2023 1.010 1.370 0.8920 1.150 89,916 +0.27(+30.68%)
Oct 19, 2023 0.9072 0.9072 0.8755 0.8800 21,075 -0.02(-2.22%)
Oct 18, 2023 0.9504 0.9504 0.9000 0.9000 23,450 -0.06(-5.95%)
Oct 17, 2023 0.8850 0.9569 0.8850 0.9569 6,005 +0.01(+1.07%)
Oct 16, 2023 0.9432 0.9468 0.9432 0.9468 1,910 +0.03(+2.91%)
Oct 13, 2023 0.9300 0.9300 0.9000 0.9200 6,919 +0.00(+0.11%)
Oct 12, 2023 0.9230 0.9500 0.9190 0.9190 14,550 -0.01(-1.20%)
Oct 11, 2023 0.9799 0.9799 0.9287 0.9302 6,015 -0.01(-1.13%)
Oct 10, 2023 0.9421 0.9500 0.9288 0.9408 7,671 -0.02(-2.00%)
Oct 09, 2023 0.9400 0.9600 0.9400 0.9600 600 +0.03(+3.23%)
Oct 06, 2023 0.9332 0.9332 0.9200 0.9300 2,124 -0.01(-1.06%)
Oct 05, 2023 0.9400 0.9400 0.9328 0.9400 8,287 +0.04(+4.43%)
Oct 04, 2023 0.9220 0.9300 0.9000 0.9001 11,247 -0.01(-0.87%)
Oct 03, 2023 0.9350 0.9350 0.8907 0.9080 15,790 -0.04(-4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.