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

Nextsource Materials (OP: NSRCF )

0.5381 -0.0119 (-2.16%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 27, 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 (%)
Dec 26, 2024 0.5620 0.5620 0.5400 0.5500 2,820 -0.00(-0.76%)
Dec 24, 2024 0.5370 0.5542 0.5370 0.5542 2,700 -0.01(-2.36%)
Dec 23, 2024 0.5708 0.6036 0.5590 0.5676 12,230 -0.01(-1.27%)
Dec 20, 2024 0.5544 0.5877 0.5544 0.5749 21,173 +0.04(+7.26%)
Dec 19, 2024 0.5011 0.5360 0.5000 0.5360 9,575 +0.06(+11.67%)
Dec 18, 2024 0.4805 0.4847 0.4800 0.4800 22,842 +0.01(+2.96%)
Dec 17, 2024 0.4727 0.4727 0.4662 0.4662 452 +0.01(+2.08%)
Dec 16, 2024 0.4842 0.4842 0.4567 0.4567 23,507 -0.03(-5.41%)
Dec 13, 2024 0.4806 0.5160 0.4664 0.4828 22,134 +0.04(+9.73%)
Dec 12, 2024 0.4409 0.4465 0.4292 0.4400 7,202 +0.02(+5.64%)
Dec 11, 2024 0.4144 0.4165 0.4100 0.4165 17,905 +0.05(+12.81%)
Dec 10, 2024 0.3618 0.3768 0.3618 0.3692 17,800 -0.00(-0.03%)
Dec 09, 2024 0.3800 0.3800 0.3674 0.3693 11,836 -0.02(-6.10%)
Dec 06, 2024 0.4279 0.4279 0.3902 0.3933 69,362 -0.03(-8.02%)
Dec 05, 2024 0.4260 0.4321 0.4260 0.4276 5,330 +0.01(+3.21%)
Dec 04, 2024 0.4300 0.4410 0.4089 0.4143 143,036 +0.02(+6.23%)
Dec 03, 2024 0.4225 0.4253 0.3900 0.3900 33,572 -0.02(-4.85%)
Dec 02, 2024 0.3551 0.4099 0.3551 0.4099 40,360 +0.01(+3.07%)
Nov 29, 2024 0.3830 0.3977 0.3830 0.3977 2,628 +0.03(+8.48%)
Nov 27, 2024 0.3586 0.3810 0.3586 0.3666 7,315 +0.01(+3.24%)
Nov 26, 2024 0.3555 0.3910 0.3551 0.3551 44,234 -0.00(-1.14%)
Nov 25, 2024 0.3641 0.3740 0.3592 0.3592 5,425 -0.01(-3.73%)
Nov 22, 2024 0.3796 0.3890 0.3270 0.3731 13,884 -0.00(-0.51%)
Nov 21, 2024 0.3600 0.3851 0.3600 0.3750 6,829 -0.00(-1.03%)
Nov 20, 2024 0.3789 0.3789 0.3789 0.3789 2,981 -0.02(-6.07%)
Nov 19, 2024 0.4034 0.4034 0.4034 0.4034 686 +0.02(+6.10%)
Nov 18, 2024 0.3800 0.4024 0.3800 0.3802 114,375 -0.01(-3.36%)
Nov 15, 2024 0.3550 0.3934 0.3550 0.3934 3,261 -0.00(-0.76%)
Nov 13, 2024 0.3964 26,000 +0.01(+2.56%)
Nov 12, 2024 0.3864 0.4201 0.3800 0.3865 17,473 -0.00(-0.08%)
Nov 11, 2024 0.3816 0.4159 0.3816 0.3868 7,650 -0.04(-8.97%)
Nov 08, 2024 0.4250 0.4250 0.4249 0.4249 48,236 -0.01(-3.34%)
Nov 07, 2024 0.4400 0.4438 0.4200 0.4396 8,466 +0.01(+3.44%)
Nov 06, 2024 0.4250 0.4350 0.4250 0.4250 6,081 -0.01(-2.66%)
Nov 05, 2024 0.4366 0.4366 0.4366 0.4366 100 +0.01(+1.53%)
Nov 01, 2024 0.4300 5 -0.01(-1.71%)
Oct 31, 2024 0.4302 0.4446 0.4301 0.4375 9,611 -0.01(-1.88%)
Oct 30, 2024 0.4357 0.4459 0.4326 0.4459 3,598 +0.01(+1.87%)
Oct 29, 2024 0.4383 0.4527 0.4377 0.4377 26,540 -0.00(-0.27%)
Oct 28, 2024 0.4345 0.4390 0.4324 0.4389 7,070 -0.01(-1.22%)
Oct 25, 2024 0.5335 0.5335 0.4400 0.4443 24,191 -0.04(-8.30%)
Oct 24, 2024 0.4460 0.4845 0.4460 0.4845 4,560 +0.04(+8.22%)
Oct 22, 2024 0.4477 500 -0.00(-0.29%)
Oct 21, 2024 0.4446 0.4490 0.4446 0.4490 17,997 +0.01(+2.05%)
Oct 18, 2024 0.4455 0.4455 0.4400 0.4400 95,700 -0.00(-0.79%)
Oct 17, 2024 0.4400 0.4435 0.4400 0.4435 19,256 -0.01(-1.66%)
Oct 16, 2024 0.4427 0.4510 0.4400 0.4510 106,803 +0.00(+0.22%)
Oct 15, 2024 0.4850 0.4850 0.4500 0.4500 62,357 -0.03(-7.22%)
Oct 14, 2024 0.4675 0.4850 0.4675 0.4850 600 +0.03(+7.78%)
Oct 11, 2024 0.4500 0.4750 0.4400 0.4500 46,299 +0.01(+2.27%)
Oct 10, 2024 0.4500 0.4540 0.4400 0.4400 10,518 -0.02(-4.01%)
Oct 09, 2024 0.4850 0.4850 0.4519 0.4584 7,294 -0.02(-3.62%)
Oct 08, 2024 0.4500 0.4790 0.4500 0.4756 200,806 +0.03(+5.69%)
Oct 07, 2024 0.4650 0.4826 0.4500 0.4500 102,225 -0.00(-0.95%)
Oct 04, 2024 0.4500 0.4544 0.4500 0.4543 19,055 +0.00(+0.96%)
Oct 03, 2024 0.4310 0.4584 0.4310 0.4500 15,705 +0.00(+0.00%)
Oct 02, 2024 0.4669 0.4669 0.4500 0.4500 24,250 -0.01(-2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.