Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextsource Materials (OP: NSRCF )

0.5141 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.440 1.441 1.440 1.440 2,790 +0.03(+2.13%)
May 30, 2023 1.420 1.437 1.410 1.410 2,347 +0.00(+0.00%)
May 26, 2023 1.400 1.410 1.400 1.410 8,562 -0.03(-2.08%)
May 25, 2023 1.440 1.460 1.409 1.440 7,710 -0.00(-0.24%)
May 24, 2023 1.460 1.460 1.430 1.444 6,615 -0.02(-1.13%)
May 23, 2023 1.470 1.470 1.460 1.460 11,670 -0.04(-2.67%)
May 22, 2023 1.500 1.500 1.500 1.500 838 +0.07(+4.82%)
May 19, 2023 1.440 1.440 1.431 1.431 1,523 -0.01(-0.49%)
May 18, 2023 1.440 1.440 1.433 1.438 1,350 -0.04(-2.84%)
May 17, 2023 1.480 1.480 1.480 1.480 180 +0.04(+2.78%)
May 16, 2023 1.540 1.540 1.410 1.440 18,394 -0.04(-2.70%)
May 15, 2023 1.490 1.500 1.430 1.480 2,985 +0.05(+3.50%)
May 12, 2023 1.457 1.460 1.430 1.430 10,406 -0.05(-3.38%)
May 10, 2023 1.480 65 +0.01(+0.68%)
May 09, 2023 1.460 1.475 1.460 1.470 5,609 +0.00(+0.00%)
May 08, 2023 1.410 1.520 1.410 1.470 27,186 -0.05(-3.29%)
May 05, 2023 1.360 1.520 1.360 1.520 3,518 +0.06(+4.11%)
May 04, 2023 1.450 1.460 1.450 1.460 13,622 +0.00(+0.34%)
May 03, 2023 1.460 1.460 1.455 1.455 3,283 -0.00(-0.34%)
May 02, 2023 1.460 1.500 1.450 1.460 13,950 -0.06(-3.95%)
May 01, 2023 1.520 1.540 1.510 1.520 9,193 +0.00(+0.00%)
Apr 28, 2023 1.520 1.530 1.510 1.520 9,110 +0.00(+0.00%)
Apr 27, 2023 1.470 1.530 1.470 1.520 23,030 +0.05(+3.40%)
Apr 26, 2023 1.470 1.470 1.470 1.470 14,238 -0.03(-2.00%)
Apr 25, 2023 1.496 1.500 1.458 1.500 18,501 -0.00(-0.20%)
Apr 24, 2023 1.550 1.550 1.480 1.503 30,977 -0.05(-3.03%)
Apr 21, 2023 1.530 1.550 1.530 1.550 9,839 +0.00(+0.13%)
Apr 20, 2023 1.525 1.560 1.500 1.548 7,521 -0.01(-0.39%)
Apr 19, 2023 1.520 1.580 1.515 1.554 22,419 +0.05(+3.60%)
Apr 18, 2023 1.550 1.550 1.500 1.500 18,744 -0.03(-1.96%)
Apr 17, 2023 1.520 1.540 1.516 1.530 3,658 -0.01(-0.65%)
Apr 14, 2023 1.500 1.560 1.500 1.540 14,545 +0.03(+1.99%)
Apr 13, 2023 1.544 1.560 1.510 1.510 40,173 -0.02(-1.31%)
Apr 12, 2023 1.614 1.614 1.530 1.530 4,064 -0.04(-2.55%)
Apr 11, 2023 1.550 1.600 1.540 1.570 22,510 -0.05(-3.09%)
Apr 10, 2023 1.610 1.650 1.540 1.620 31,234 +0.02(+1.25%)
Apr 06, 2023 1.600 1.630 1.600 1.600 4,697 -0.02(-1.33%)
Apr 05, 2023 1.700 1.700 1.610 1.621 2,605 -0.11(-6.16%)
Apr 04, 2023 1.710 1.738 1.675 1.728 4,416 -0.01(-0.69%)
Apr 03, 2023 1.740 1.790 1.696 1.740 24,079 +0.04(+2.35%)
Mar 31, 2023 1.738 1.770 1.690 1.700 6,048 +0.01(+0.75%)
Mar 30, 2023 1.670 1.702 1.670 1.687 4,739 +0.07(+4.03%)
Mar 29, 2023 1.580 1.622 1.550 1.622 25,297 +0.04(+2.56%)
Mar 28, 2023 1.693 1.693 1.560 1.581 6,519 -0.02(-1.16%)
Mar 27, 2023 1.593 1.630 1.593 1.600 2,042 -0.03(-1.84%)
Mar 24, 2023 1.680 1.720 1.595 1.630 4,825 -0.09(-5.23%)
Mar 23, 2023 1.650 1.770 1.650 1.720 44,971 +0.11(+6.83%)
Mar 22, 2023 1.610 1.650 1.590 1.610 11,280 +0.05(+3.21%)
Mar 21, 2023 1.680 1.690 1.560 1.560 24,953 -0.11(-6.59%)
Mar 20, 2023 1.690 1.740 1.670 1.670 12,100 +0.03(+1.83%)
Mar 17, 2023 1.630 1.704 1.630 1.640 8,406 -0.04(-2.10%)
Mar 16, 2023 1.700 1.800 1.640 1.675 13,278 -0.03(-2.04%)
Mar 15, 2023 1.794 1.800 1.700 1.710 4,050 -0.09(-5.00%)
Mar 14, 2023 1.770 1.800 1.700 1.800 10,492 +0.04(+2.27%)
Mar 13, 2023 1.790 1.830 1.760 1.760 25,099 -0.09(-4.86%)
Mar 10, 2023 1.870 1.880 1.800 1.850 18,990 +0.02(+1.09%)
Mar 09, 2023 1.960 1.960 1.800 1.830 10,433 -0.10(-5.18%)
Mar 08, 2023 2.000 2.000 1.880 1.930 13,300 -0.05(-2.53%)
Mar 07, 2023 2.010 2.010 1.920 1.980 11,817 +0.02(+1.02%)
Mar 06, 2023 1.970 1.970 1.930 1.960 17,702 -0.04(-2.00%)
Mar 03, 2023 2.000 2.032 1.950 2.000 14,390 +0.00(+0.00%)
Mar 02, 2023 2.040 2.040 2.000 2.000 4,600 -0.07(-3.38%)
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.