Skip to main content

Nextsource Materials (OP: NSRCF )

0.5765 +0.0156 (+2.78%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.990 2.075 1.980 2.020 15,338 +0.04(+2.02%)
Feb 27, 2023 1.940 2.020 1.920 1.980 9,145 +0.05(+2.59%)
Feb 24, 2023 1.880 1.933 1.880 1.930 4,730 +0.03(+1.58%)
Feb 23, 2023 1.950 1.960 1.900 1.900 28,713 -0.05(-2.56%)
Feb 22, 2023 2.090 2.090 1.950 1.950 9,913 -0.15(-7.14%)
Feb 21, 2023 1.935 2.106 1.930 2.100 60,003 +0.16(+8.25%)
Feb 17, 2023 1.960 1.960 1.927 1.940 10,589 -0.02(-1.02%)
Feb 16, 2023 1.980 1.980 1.952 1.960 1,771 +0.01(+0.62%)
Feb 15, 2023 1.920 1.948 1.910 1.948 3,147 +0.05(+2.53%)
Feb 14, 2023 1.897 1.917 1.860 1.900 4,260 -0.06(-3.06%)
Feb 13, 2023 2.028 2.040 1.960 1.960 10,310 -0.07(-3.38%)
Feb 10, 2023 2.010 2.040 1.990 2.029 8,377 +0.02(+0.92%)
Feb 09, 2023 1.960 2.023 1.950 2.010 8,377 +0.09(+4.69%)
Feb 08, 2023 2.050 2.060 1.920 1.920 22,976 -0.13(-6.34%)
Feb 07, 2023 2.070 2.086 2.042 2.050 8,800 -0.07(-3.44%)
Feb 06, 2023 2.250 2.250 2.070 2.123 11,195 -0.05(-2.30%)
Feb 03, 2023 2.215 2.252 2.148 2.173 10,178 -0.10(-4.32%)
Feb 02, 2023 2.279 2.290 2.206 2.271 7,440 +0.07(+3.23%)
Feb 01, 2023 2.235 2.280 2.180 2.200 37,982 -0.09(-3.93%)
Jan 31, 2023 2.300 2.300 2.250 2.290 14,507 -0.01(-0.43%)
Jan 30, 2023 2.330 2.380 2.270 2.300 59,635 -0.08(-3.36%)
Jan 27, 2023 2.320 2.383 2.280 2.380 31,185 +0.01(+0.42%)
Jan 26, 2023 2.111 2.380 2.111 2.370 66,262 +0.27(+12.59%)
Jan 25, 2023 2.120 2.120 2.095 2.105 14,520 +0.00(+0.24%)
Jan 24, 2023 2.110 2.120 2.100 2.100 13,700 -0.01(-0.28%)
Jan 23, 2023 2.110 2.110 2.080 2.106 9,293 +0.00(+0.14%)
Jan 20, 2023 2.060 2.110 2.060 2.103 11,357 +0.04(+2.09%)
Jan 19, 2023 2.060 2.060 2.060 2.060 943 +0.00(+0.00%)
Jan 18, 2023 2.055 2.110 2.040 2.060 2,743 -0.02(-0.96%)
Jan 17, 2023 1.950 2.107 1.950 2.080 2,078 +0.01(+0.48%)
Jan 13, 2023 2.050 2.080 2.050 2.070 8,581 +0.01(+0.49%)
Jan 12, 2023 2.050 2.060 2.020 2.060 25,860 +0.00(+0.00%)
Jan 11, 2023 2.070 2.070 2.020 2.060 15,697 +0.00(+0.00%)
Jan 10, 2023 2.070 2.100 2.040 2.060 25,843 -0.04(-1.90%)
Jan 09, 2023 2.100 2.100 2.090 2.100 6,755 +0.04(+1.94%)
Jan 06, 2023 2.000 2.070 1.990 2.060 17,985 +0.02(+1.23%)
Jan 05, 2023 2.035 2.035 2.035 2.035 180 +0.04(+1.80%)
Jan 04, 2023 1.999 1.999 1.999 1.999 601 +0.03(+1.47%)
Jan 03, 2023 2.006 2.006 1.930 1.970 4,956 -0.03(-1.50%)
Dec 30, 2022 1.920 2.000 1.920 2.000 14,199 +0.01(+0.50%)
Dec 29, 2022 1.962 1.990 1.920 1.990 17,625 +0.02(+1.02%)
Dec 28, 2022 2.030 2.030 1.922 1.970 41,342 -0.13(-6.19%)
Dec 27, 2022 2.000 2.100 1.820 2.100 2,821 +0.08(+4.12%)
Dec 23, 2022 1.940 2.017 1.940 2.017 19,915 +0.07(+3.44%)
Dec 22, 2022 1.930 1.950 1.921 1.950 15,529 -0.07(-3.27%)
Dec 21, 2022 1.865 2.016 1.865 2.016 13,621 +0.08(+4.35%)
Dec 20, 2022 1.950 1.950 1.905 1.932 3,419 +0.08(+4.43%)
Dec 19, 2022 2.055 2.055 1.696 1.850 220,199 -0.21(-10.19%)
Dec 16, 2022 2.050 2.060 2.050 2.060 14,217 +0.02(+0.98%)
Dec 15, 2022 2.040 2.040 2.040 2.040 10,110 -0.02(-0.73%)
Dec 14, 2022 2.045 2.087 2.040 2.055 28,703 +0.03(+1.23%)
Dec 13, 2022 2.200 2.210 2.000 2.030 18,932 -0.16(-7.31%)
Dec 12, 2022 2.150 2.200 2.150 2.190 11,665 +0.04(+2.10%)
Dec 09, 2022 2.240 2.240 2.120 2.145 4,535 -0.02(-1.15%)
Dec 08, 2022 2.240 2.390 2.170 2.170 29,061 -0.08(-3.40%)
Dec 07, 2022 2.075 2.300 2.075 2.246 59,711 +0.22(+10.66%)
Dec 06, 2022 2.000 2.030 1.988 2.030 13,425 +0.04(+2.01%)
Dec 05, 2022 2.005 2.005 1.951 1.990 8,227 -0.02(-1.00%)
Dec 02, 2022 1.960 2.010 1.930 2.010 8,887 -0.05(-2.47%)
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.