Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextsource Materials (OP: NSRCF )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.5077 0.5077 0.4600 0.4600 50,750 -0.02(-4.17%)
Sep 30, 2024 0.4938 0.4938 0.4644 0.4800 15,900 +0.00(+0.00%)
Sep 27, 2024 0.4789 0.4853 0.4700 0.4800 150,712 +0.02(+4.35%)
Sep 26, 2024 0.4778 0.4778 0.4600 0.4600 3,400 -0.04(-8.00%)
Sep 25, 2024 0.4532 0.5000 0.4417 0.5000 254,968 +0.02(+3.89%)
Sep 24, 2024 0.4719 0.4813 0.4663 0.4813 132,561 +0.01(+2.40%)
Sep 23, 2024 0.4685 0.4749 0.4600 0.4700 96,812 -0.01(-2.08%)
Sep 20, 2024 0.4000 0.5000 0.4000 0.4800 26,662 -0.01(-1.28%)
Sep 19, 2024 0.4861 0.4862 0.4861 0.4862 2,500 -0.01(-1.08%)
Sep 17, 2024 0.4915 80 +0.01(+2.40%)
Sep 16, 2024 0.4737 0.4878 0.4737 0.4800 9,767 +0.00(+0.00%)
Sep 13, 2024 0.4950 0.4950 0.4586 0.4800 65,375 -0.02(-3.03%)
Sep 12, 2024 0.5100 0.5100 0.4950 0.4950 8,947 -0.02(-2.94%)
Sep 11, 2024 0.6572 0.6572 0.4950 0.5100 48,616 -0.00(-0.37%)
Sep 10, 2024 0.5045 0.5119 0.5045 0.5119 2,595 +0.00(+0.47%)
Sep 09, 2024 0.5108 0.5198 0.5055 0.5095 7,930 -0.01(-1.72%)
Sep 06, 2024 0.5183 0.5184 0.5168 0.5184 10,401 -0.01(-2.56%)
Sep 05, 2024 0.5320 0.5320 0.5320 0.5320 5,010 -0.01(-2.12%)
Sep 04, 2024 0.5581 0.5581 0.5435 0.5435 2,021 +0.00(+0.65%)
Sep 03, 2024 0.5304 0.5588 0.5304 0.5400 3,235 +0.00(+0.00%)
Aug 30, 2024 0.5413 0.5413 0.5327 0.5400 2,500 -0.02(-3.57%)
Aug 28, 2024 0.5600 0 -0.02(-3.60%)
Aug 27, 2024 0.5795 0.5809 0.5700 0.5809 3,560 +0.00(+0.59%)
Aug 26, 2024 0.5767 0.5775 0.5767 0.5775 1,200 +0.00(+0.35%)
Aug 23, 2024 0.5818 0.5818 0.5755 0.5755 7,577 -0.01(-2.31%)
Aug 22, 2024 0.5700 0.5891 0.5700 0.5891 534 +0.01(+2.19%)
Aug 21, 2024 0.5765 0.5765 0.5765 0.5765 568 +0.00(+0.00%)
Aug 20, 2024 0.5765 0.5765 0.5765 0.5765 590 +0.01(+1.98%)
Aug 19, 2024 0.5890 0.5925 0.5653 0.5653 5,700 -0.02(-3.04%)
Aug 15, 2024 0.5830 0 -0.01(-1.00%)
Aug 14, 2024 0.5737 0.5921 0.5737 0.5889 12,300 +0.01(+1.53%)
Aug 13, 2024 0.5800 0.5800 0.5738 0.5800 10,591 +0.02(+2.71%)
Aug 12, 2024 0.5951 0.5951 0.5391 0.5647 4,524 +0.00(+0.55%)
Aug 09, 2024 0.5648 0.5672 0.5616 0.5616 1,780 -0.00(-0.72%)
Aug 08, 2024 0.5672 0.5673 0.5623 0.5657 2,875 +0.02(+2.85%)
Aug 07, 2024 0.5800 0.5800 0.5500 0.5500 26,291 +0.02(+3.77%)
Aug 06, 2024 0.5600 0.5720 0.5258 0.5300 8,720 -0.03(-5.36%)
Aug 05, 2024 0.5730 0.6801 0.5600 0.5600 6,648 -0.01(-1.75%)
Aug 02, 2024 0.5700 0.5700 0.5700 0.5700 978 +0.00(+0.00%)
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.