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

Nextsource Materials (OP: NSRCF )

0.5718 +0.0468 (+8.91%)
Streaming Delayed Price Updated: 2:37 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 0.5659 0.5845 0.5620 0.5718 2,768 +0.05(+8.91%)
Jan 10, 2025 0.5640 0.5780 0.5000 0.5250 25,800 -0.03(-4.55%)
Jan 08, 2025 0.5750 0.5750 0.5500 0.5500 8,500 -0.03(-5.77%)
Jan 07, 2025 0.6500 0.6500 0.5800 0.5837 20,789 -0.06(-9.78%)
Jan 06, 2025 0.6178 0.6470 0.6111 0.6470 19,740 +0.06(+10.47%)
Jan 03, 2025 0.5670 0.5946 0.5670 0.5857 8,234 +0.06(+10.51%)
Jan 02, 2025 0.5000 0.5300 0.5000 0.5300 7,100 +0.03(+6.00%)
Dec 31, 2024 0.5000 0 -0.01(-1.44%)
Dec 30, 2024 0.5000 0.5161 0.5000 0.5073 5,400 -0.03(-5.51%)
Dec 27, 2024 0.5516 0.5516 0.5369 0.5369 48,179 -0.01(-2.38%)
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%)
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.