Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nextsource Materials Inc (OP:NSRCF)

0.2494 -0.0096 (-3.71%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 31, 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 (%)
Dec 30, 2025 0.2605 0.2605 0.2541 0.2590 52,500 -0.01(-3.32%)
Dec 29, 2025 0.2609 0.2679 0.2450 0.2679 89,297 -0.00(-0.04%)
Dec 26, 2025 0.2495 0.2976 0.2310 0.2680 25,154 +0.00(+0.45%)
Dec 24, 2025 0.2705 0.2708 0.2610 0.2668 12,023 -0.01(-4.37%)
Dec 23, 2025 0.2713 0.2821 0.2713 0.2790 34,350 +0.00(+1.71%)
Dec 22, 2025 0.2755 0.2781 0.2700 0.2743 13,362 -0.01(-2.73%)
Dec 19, 2025 0.2845 0.2845 0.2768 0.2820 6,071 +0.00(+0.68%)
Dec 18, 2025 0.2800 0.2850 0.2775 0.2801 17,575 -0.00(-0.60%)
Dec 17, 2025 0.2772 0.2850 0.2750 0.2818 22,016 -0.01(-1.95%)
Dec 16, 2025 0.2884 0.2884 0.2850 0.2874 5,510 +0.01(+2.39%)
Dec 15, 2025 0.2807 0.2842 0.2570 0.2807 14,575 -0.01(-2.06%)
Dec 12, 2025 0.3000 0.3060 0.2806 0.2866 28,391 -0.02(-6.13%)
Dec 11, 2025 0.3385 0.3385 0.3053 0.3053 29,600 -0.01(-3.57%)
Dec 10, 2025 0.3180 0.3258 0.3124 0.3166 41,645 +0.00(+1.34%)
Dec 08, 2025 0.3124 2,616 -0.00(-1.08%)
Dec 05, 2025 0.3175 0.3175 0.3158 0.3158 8,128 +0.01(+4.88%)
Dec 04, 2025 0.3029 0.3029 0.2809 0.3011 6,150 +0.00(+0.70%)
Dec 03, 2025 0.2800 0.2990 0.2785 0.2990 113,280 +0.01(+3.82%)
Dec 02, 2025 0.2880 0.2994 0.2880 0.2880 1,630 +0.01(+1.77%)
Dec 01, 2025 0.2879 0.2903 0.2800 0.2830 15,303 +0.01(+2.54%)
Nov 28, 2025 0.2760 0.2760 0.2760 0.2760 300 +0.01(+1.85%)
Nov 26, 2025 0.2703 0.2710 0.2700 0.2710 30,360 +0.00(+0.86%)
Nov 25, 2025 0.2643 0.2738 0.2640 0.2687 7,898 -0.02(-6.34%)
Nov 24, 2025 0.2800 0.2904 0.2800 0.2869 6,824 +0.00(+1.38%)
Nov 21, 2025 0.2900 0.2959 0.2830 0.2830 31,481 -0.02(-5.67%)
Nov 20, 2025 0.3019 0.3019 0.2927 0.3000 20,201 -0.00(-0.76%)
Nov 19, 2025 0.2960 0.3073 0.2960 0.3023 9,060 -0.01(-4.64%)
Nov 18, 2025 0.3100 0.3170 0.3100 0.3170 1,132 +0.02(+5.53%)
Nov 17, 2025 0.3062 0.3092 0.3004 0.3004 1,920 -0.01(-3.10%)
Nov 14, 2025 0.3100 0.3100 0.3100 0.3100 2,020 -0.00(-1.46%)
Nov 13, 2025 0.3068 0.3146 0.3068 0.3146 96,101 +0.00(+1.48%)
Nov 12, 2025 0.3150 0.3169 0.3070 0.3100 27,615 -0.01(-3.06%)
Nov 11, 2025 0.3278 0.3300 0.3198 0.3198 13,100 -0.01(-2.29%)
Nov 10, 2025 0.3155 0.3290 0.3155 0.3273 12,100 +0.02(+5.38%)
Nov 07, 2025 0.3103 0.3214 0.3041 0.3106 18,848 -0.01(-3.09%)
Nov 06, 2025 0.3554 0.3554 0.3189 0.3205 3,416 -0.02(-5.93%)
Nov 05, 2025 0.3363 0.3407 0.3347 0.3407 3,643 +0.01(+2.93%)
Nov 04, 2025 0.3323 0.3323 0.3310 0.3310 15,421 -0.01(-1.58%)
Nov 03, 2025 0.3557 0.3557 0.3260 0.3363 5,053 -0.02(-4.41%)
Oct 31, 2025 0.3275 0.3600 0.3200 0.3518 76,112 +0.03(+9.09%)
Oct 30, 2025 0.3168 0.3225 0.3112 0.3225 11,598 +0.02(+6.86%)
Oct 29, 2025 0.3006 0.3100 0.2874 0.3018 153,554 +0.03(+11.99%)
Oct 28, 2025 0.2710 0.2722 0.2695 0.2695 27,040 -0.00(-0.19%)
Oct 27, 2025 0.2716 0.2755 0.2700 0.2700 2,706 +0.00(+0.75%)
Oct 24, 2025 0.3006 0.3006 0.2668 0.2680 19,133 -0.01(-4.56%)
Oct 23, 2025 0.2820 0.2850 0.2664 0.2808 26,877 +0.01(+4.00%)
Oct 22, 2025 0.2885 0.2885 0.2700 0.2700 23,442 -0.02(-5.59%)
Oct 21, 2025 0.2962 0.2962 0.2860 0.2860 13,850 -0.01(-4.32%)
Oct 20, 2025 0.2986 0.2989 0.2888 0.2989 15,439 +0.01(+3.93%)
Oct 17, 2025 0.3101 0.3101 0.2876 0.2876 128,981 -0.03(-9.27%)
Oct 16, 2025 0.3376 0.4116 0.3170 0.3170 75,925 -0.01(-2.01%)
Oct 15, 2025 0.3300 0.3485 0.3168 0.3235 82,164 -0.02(-5.85%)
Oct 14, 2025 0.3001 0.3609 0.3001 0.3436 324,222 +0.05(+16.47%)
Oct 13, 2025 0.3325 0.3380 0.2661 0.2950 968,767 -0.06(-16.36%)
Oct 10, 2025 0.3933 0.3933 0.3440 0.3527 116,797 -0.02(-5.47%)
Oct 09, 2025 0.4064 0.4064 0.3711 0.3731 39,107 -0.00(-0.21%)
Oct 08, 2025 0.3739 0.4172 0.3739 0.3739 2,125 -0.01(-3.39%)
Oct 07, 2025 0.4209 0.4209 0.3734 0.3870 170,710 -0.05(-11.62%)
Oct 06, 2025 0.3954 0.4472 0.3859 0.4379 153,468 +0.05(+12.28%)
Oct 03, 2025 0.3756 0.3900 0.3535 0.3900 127,999 +0.03(+9.03%)
Oct 02, 2025 0.3790 0.3790 0.3506 0.3577 12,300 +0.03(+8.39%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.