Nextsource Materials (OP: NSRCF )

0.3934 -0.0030 (-0.76%)

Streaming Delayed Price Updated: 9:36 AM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.