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

Nextsource Materials (OP: NSRCF )

0.4663 -0.0037 (-0.79%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 24, 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 (%)
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%)
Aug 01, 2024 0.5894 0.5894 0.5700 0.5700 3,710 -0.01(-2.16%)
Jul 31, 2024 0.5792 0.5940 0.5791 0.5826 3,097 +0.01(+1.32%)
Jul 30, 2024 0.5750 0.5750 0.5750 0.5750 522 -0.02(-2.56%)
Jul 29, 2024 0.6020 0.6020 0.5901 0.5901 3,000 +0.00(+0.02%)
Jul 26, 2024 0.5800 0.6041 0.5800 0.5900 101,620 +0.02(+3.27%)
Jul 25, 2024 0.5900 0.5900 0.5600 0.5713 14,354 -0.01(-1.23%)
Jul 24, 2024 0.5960 0.6077 0.5000 0.5784 5,671 -0.02(-2.56%)
Jul 23, 2024 0.6023 0.6122 0.5936 0.5936 605 -0.01(-1.07%)
Jul 22, 2024 0.5838 0.6370 0.5600 0.6000 573,368 -0.04(-6.25%)
Jul 19, 2024 0.6352 0.6435 0.6349 0.6400 30,014 +0.01(+1.59%)
Jul 18, 2024 0.6100 0.6300 0.6100 0.6300 34,000 +0.00(+0.00%)
Jul 17, 2024 0.6147 0.6300 0.6130 0.6300 2,610 +0.00(+0.64%)
Jul 16, 2024 0.6061 0.6465 0.5800 0.6260 74,875 -0.01(-1.11%)
Jul 15, 2024 0.6499 0.6499 0.6193 0.6330 14,132 -0.01(-1.09%)
Jul 12, 2024 0.6122 0.6729 0.6100 0.6400 28,363 +0.02(+2.68%)
Jul 11, 2024 0.6283 0.6372 0.6016 0.6233 12,445 -0.06(-8.15%)
Jul 10, 2024 0.5821 0.7650 0.5648 0.6786 359,008 +0.09(+14.67%)
Jul 09, 2024 0.6140 0.6140 0.5918 0.5918 1,550 +0.00(+0.83%)
Jul 08, 2024 0.5700 0.5939 0.5678 0.5869 4,450 -0.02(-3.39%)
Jul 05, 2024 0.6564 0.6564 0.5500 0.6075 527,622 -0.05(-7.11%)
Jul 03, 2024 0.6950 0.6950 0.6540 0.6540 62,650 -0.06(-8.40%)
Jul 02, 2024 0.6949 0.7697 0.6949 0.7140 6,938 +0.07(+10.24%)
Jul 01, 2024 0.5800 0.7090 0.5800 0.6477 6,950 -0.00(-0.06%)
Jun 28, 2024 0.6207 0.6481 0.6189 0.6481 47,451 +0.01(+1.19%)
Jun 27, 2024 0.6146 0.6410 0.6146 0.6405 3,208 +0.02(+3.49%)
Jun 26, 2024 0.6186 0.6189 0.6186 0.6189 4,571 +0.02(+2.65%)
Jun 25, 2024 0.6068 0.6068 0.5800 0.6029 3,217 +0.01(+2.29%)
Jun 24, 2024 0.5700 0.5894 0.5689 0.5894 4,354 -0.02(-3.87%)
Jun 21, 2024 0.6140 0.6210 0.5914 0.6131 23,240 -0.00(-0.79%)
Jun 20, 2024 0.5800 0.6322 0.5800 0.6180 11,960 +0.01(+1.81%)
Jun 18, 2024 0.5850 0.6070 0.5850 0.6070 2,419 -0.03(-4.41%)
Jun 17, 2024 0.6099 0.6455 0.5846 0.6350 11,935 -0.01(-1.55%)
Jun 14, 2024 0.6056 0.6450 0.5840 0.6450 9,766 +0.04(+6.38%)
Jun 13, 2024 0.6097 0.6302 0.5800 0.6063 7,568 +0.04(+7.23%)
Jun 12, 2024 0.5823 0.5823 0.5654 0.5654 1,349 -0.01(-0.95%)
Jun 11, 2024 0.5902 0.5902 0.5708 0.5708 13,698 +0.02(+3.13%)
Jun 10, 2024 0.5628 0.5628 0.5490 0.5535 4,602 -0.04(-6.17%)
Jun 07, 2024 0.5855 0.5899 0.5400 0.5899 13,908 -0.01(-2.08%)
Jun 06, 2024 0.6200 0.6200 0.5892 0.6024 5,042 -0.02(-2.87%)
Jun 05, 2024 0.6201 0.6279 0.6201 0.6202 4,200 -0.02(-3.18%)
Jun 04, 2024 0.6632 0.6632 0.6406 0.6406 2,424 -0.02(-3.31%)
Jun 03, 2024 0.6611 0.6625 0.6100 0.6625 1,950 -0.00(-0.08%)
May 31, 2024 0.6536 0.6630 0.6536 0.6630 5,000 +0.02(+3.32%)
May 30, 2024 0.6326 0.6417 0.6096 0.6417 7,535 -0.00(-0.76%)
May 29, 2024 0.6100 0.6466 0.6100 0.6466 3,558 -0.01(-1.27%)
May 28, 2024 0.6503 0.6576 0.6450 0.6549 12,145 +0.00(+0.75%)
May 24, 2024 0.6486 0.6500 0.6400 0.6500 9,400 -0.02(-2.45%)
May 23, 2024 0.6647 0.6700 0.6450 0.6663 10,800 -0.03(-4.94%)
May 22, 2024 0.6650 0.7500 0.6304 0.7009 356,591 +0.01(+1.76%)
May 21, 2024 0.6585 0.6888 0.6251 0.6888 44,047 +0.02(+3.11%)
May 20, 2024 0.6342 0.6680 0.6100 0.6680 56,274 +0.09(+16.13%)
May 17, 2024 0.5600 0.6197 0.5578 0.5752 57,929 +0.03(+4.96%)
May 16, 2024 0.5184 0.5480 0.5180 0.5480 26,855 +0.04(+7.28%)
May 15, 2024 0.5022 0.5500 0.5022 0.5108 69,755 -0.01(-1.39%)
May 14, 2024 0.5100 0.5180 0.5076 0.5180 3,569 +0.03(+5.18%)
May 13, 2024 0.4925 0.5050 0.4925 0.4925 5,573 -0.02(-3.39%)
May 10, 2024 0.5017 0.5098 0.4950 0.5098 1,600 +0.01(+1.49%)
May 09, 2024 0.4800 0.5023 0.4800 0.5023 8,455 +0.01(+1.45%)
May 08, 2024 0.4951 0.4951 0.4951 0.4951 4,440 -0.02(-3.40%)
May 07, 2024 0.4649 0.5209 0.4649 0.5125 11,863 +0.05(+11.41%)
May 06, 2024 0.4777 0.4777 0.4600 0.4600 9,837 -0.02(-4.68%)
May 03, 2024 0.4659 0.4826 0.4659 0.4826 35,968 +0.00(+0.17%)
May 02, 2024 0.4857 0.4893 0.4800 0.4818 11,540 +0.00(+0.61%)
May 01, 2024 0.5100 0.5100 0.4560 0.4789 228,308 -0.03(-5.54%)
Apr 30, 2024 0.5110 0.5110 0.4930 0.5070 11,436 -0.02(-4.20%)
Apr 29, 2024 0.5356 0.5500 0.5094 0.5292 35,285 -0.00(-0.15%)
Apr 26, 2024 0.4850 0.5300 0.4850 0.5300 33,600 +0.00(+0.11%)
Apr 25, 2024 0.4929 0.5294 0.4884 0.5294 75,616 +0.02(+4.38%)
Apr 24, 2024 0.5165 0.5165 0.5072 0.5072 33,954 -0.01(-1.34%)
Apr 22, 2024 0.5141 2,593 +0.01(+2.21%)
Apr 19, 2024 0.5100 0.5100 0.5030 0.5030 8,629 -0.01(-1.55%)
Apr 18, 2024 0.4550 0.5109 0.4550 0.5109 4,105 +0.01(+2.53%)
Apr 17, 2024 0.5400 0.5500 0.4983 0.4983 28,014 -0.04(-6.65%)
Apr 16, 2024 0.5500 0.5500 0.5338 0.5338 6,705 -0.01(-1.44%)
Apr 15, 2024 0.5700 0.5700 0.5416 0.5416 4,129 -0.02(-3.89%)
Apr 12, 2024 0.5651 0.5757 0.5622 0.5635 12,300 +0.00(+0.23%)
Apr 11, 2024 0.5800 0.5833 0.5502 0.5622 15,500 -0.02(-3.07%)
Apr 10, 2024 0.5500 0.6150 0.5500 0.5800 19,812 +0.07(+14.13%)
Apr 09, 2024 0.5211 0.5211 0.5072 0.5082 8,388 -0.01(-2.57%)
Apr 08, 2024 0.5400 0.5400 0.5216 0.5216 7,630 -0.01(-2.16%)
Apr 05, 2024 0.5400 0.5400 0.5164 0.5331 7,360 +0.01(+2.01%)
Apr 04, 2024 0.5603 0.5637 0.5226 0.5226 25,354 -0.02(-4.11%)
Apr 03, 2024 0.5300 0.5580 0.5300 0.5450 2,837 -0.01(-2.10%)
Apr 02, 2024 0.5300 0.5700 0.5300 0.5567 17,271 -0.00(-0.68%)
Apr 01, 2024 0.5701 0.5701 0.5400 0.5605 39,600 -0.01(-1.55%)
Mar 28, 2024 0.5765 0.5765 0.5693 0.5693 1,245 +0.01(+1.50%)
Mar 27, 2024 0.5596 0.5609 0.5500 0.5609 4,450 +0.00(+0.16%)
Mar 26, 2024 0.5600 0.5600 0.5600 0.5600 5,024 +0.01(+1.41%)
Mar 25, 2024 0.5438 0.6160 0.5438 0.5522 2,250 +0.00(+0.69%)
Mar 22, 2024 0.5626 0.5650 0.5350 0.5484 11,898 -0.02(-3.79%)
Mar 21, 2024 0.5488 0.5700 0.5488 0.5700 21,113 +0.00(+0.67%)
Mar 20, 2024 0.5339 0.5662 0.5339 0.5662 7,456 +0.03(+4.85%)
Mar 19, 2024 0.5400 0.5400 0.5400 0.5400 104 +0.01(+1.89%)
Mar 18, 2024 0.5300 0.5300 0.5300 0.5300 5,075 +0.00(+0.51%)
Mar 15, 2024 0.5602 0.5602 0.5273 0.5273 4,490 -0.02(-2.78%)
Mar 14, 2024 0.5697 0.5697 0.5387 0.5424 29,371 -0.01(-1.20%)
Mar 13, 2024 0.5510 0.5615 0.5450 0.5490 10,850 +0.01(+1.86%)
Mar 12, 2024 0.5492 0.5492 0.5390 0.5390 5,864 -0.00(-0.86%)
Mar 11, 2024 0.5806 0.5900 0.4700 0.5437 84,519 -0.07(-10.85%)
Mar 08, 2024 0.5991 0.6100 0.5493 0.6099 37,792 +0.00(+0.71%)
Mar 07, 2024 0.5746 0.6068 0.5706 0.6056 29,840 +0.02(+2.89%)
Mar 06, 2024 0.4974 0.6200 0.4974 0.5886 37,709 +0.14(+29.99%)
Mar 05, 2024 0.4700 0.4735 0.4491 0.4528 28,852 -0.03(-6.54%)
Mar 04, 2024 0.4900 0.4957 0.4811 0.4845 19,774 -0.01(-1.48%)
Mar 01, 2024 0.4801 0.4950 0.4769 0.4918 8,735 +0.01(+2.97%)
Feb 29, 2024 0.4704 0.4786 0.4701 0.4776 35,702 -0.00(-0.40%)
Feb 28, 2024 0.4850 0.5000 0.4739 0.4795 32,298 -0.02(-3.71%)
Feb 27, 2024 0.4674 0.5253 0.4674 0.4980 40,818 -0.02(-4.69%)
Feb 26, 2024 0.5100 0.5225 0.5100 0.5225 6,700 +0.01(+2.45%)
Feb 23, 2024 0.5380 0.5380 0.5100 0.5100 44,423 -0.02(-2.86%)
Feb 22, 2024 0.5500 0.5600 0.5250 0.5250 22,575 -0.04(-6.57%)
Feb 21, 2024 0.5800 0.5800 0.5550 0.5619 8,619 -0.01(-2.31%)
Feb 20, 2024 0.5830 0.5830 0.5752 0.5752 1,795 -0.00(-0.83%)
Feb 16, 2024 0.5801 0.5900 0.5800 0.5800 11,566 -0.00(-0.51%)
Feb 15, 2024 0.6000 0.6100 0.5800 0.5830 5,346 -0.00(-0.34%)
Feb 14, 2024 0.5901 0.5975 0.5610 0.5850 47,316 -0.02(-3.99%)
Feb 13, 2024 0.6009 0.6160 0.6009 0.6093 28,266 -0.01(-2.36%)
Feb 12, 2024 0.5400 0.6301 0.5400 0.6240 22,248 +0.02(+4.00%)
Feb 09, 2024 0.5900 0.6215 0.5900 0.6000 18,426 +0.01(+1.47%)
Feb 08, 2024 0.6096 0.6300 0.5913 0.5913 31,699 -0.01(-1.45%)
Feb 07, 2024 0.5756 0.6100 0.5250 0.6000 80,013 +0.01(+1.69%)
Feb 06, 2024 0.6200 0.6517 0.5900 0.5900 33,653 -0.03(-4.07%)
Feb 05, 2024 0.6150 0.6669 0.6013 0.6150 12,326 -0.04(-5.38%)
Feb 02, 2024 0.6500 0.6500 0.6500 0.6500 17,116 +0.02(+3.01%)
Feb 01, 2024 0.6310 0.6310 0.6310 0.6310 16,618 +0.02(+3.65%)
Jan 31, 2024 0.5930 0.6633 0.5930 0.6088 173,260 +0.01(+2.22%)
Jan 30, 2024 0.5956 0.6020 0.5900 0.5956 42,366 -0.01(-2.36%)
Jan 29, 2024 0.6500 0.6500 0.5859 0.6100 70,888 -0.04(-6.25%)
Jan 26, 2024 0.6476 0.6507 0.6476 0.6507 5,934 +0.01(+1.67%)
Jan 25, 2024 0.6400 0.6400 0.6400 0.6400 2,780 -0.00(-0.08%)
Jan 24, 2024 0.6760 0.6840 0.6405 0.6405 46,946 -0.02(-3.54%)
Jan 23, 2024 0.6651 0.6800 0.6640 0.6640 10,875 +0.01(+2.09%)
Jan 22, 2024 0.7000 0.7000 0.6419 0.6504 12,675 -0.04(-5.67%)
Jan 19, 2024 0.6800 0.6910 0.6750 0.6895 21,948 +0.01(+2.15%)
Jan 18, 2024 0.7300 0.7350 0.6750 0.6750 43,083 -0.07(-10.00%)
Jan 17, 2024 0.7400 0.7550 0.7350 0.7500 23,733 -0.01(-0.66%)
Jan 16, 2024 0.7601 0.7601 0.7504 0.7550 34,775 -0.04(-4.83%)
Jan 12, 2024 0.8000 0.8012 0.7855 0.7933 11,376 -0.01(-0.84%)
Jan 11, 2024 0.7928 0.8000 0.7928 0.8000 6,215 -0.01(-1.22%)
Jan 10, 2024 0.8180 0.8180 0.7870 0.8099 28,174 -0.02(-2.96%)
Jan 09, 2024 0.8346 0.8346 0.8346 0.8346 701 +0.00(+0.00%)
Jan 08, 2024 0.8346 0.8346 0.8033 0.8346 23,443 -0.00(-0.30%)
Jan 05, 2024 0.8700 0.8709 0.8371 0.8371 9,319 -0.04(-5.03%)
Jan 04, 2024 0.8900 0.9000 0.8738 0.8814 4,123 -0.01(-0.97%)
Jan 03, 2024 0.8800 0.9000 0.8759 0.8900 24,482 -0.01(-1.11%)
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.