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

Nextsource Materials (OP: NSRCF )

0.4950 -0.0110 (-2.17%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.5060 0.5100 0.4950 0.4950 9,019 -0.01(-2.17%)
Feb 13, 2025 0.5060 0.5060 0.5060 0.5060 2,177 -0.02(-4.53%)
Feb 12, 2025 0.5377 0.5377 0.5210 0.5300 11,500 +0.03(+6.00%)
Feb 11, 2025 0.5400 0.5400 0.5000 0.5000 14,919 -0.05(-9.62%)
Feb 10, 2025 0.5402 0.5532 0.5402 0.5532 10,463 +0.00(+0.58%)
Feb 07, 2025 0.5512 0.5512 0.5500 0.5500 4,000 -0.00(-0.56%)
Feb 06, 2025 0.5496 0.5531 0.5496 0.5531 3,050 +0.01(+1.00%)
Feb 05, 2025 0.5345 0.5536 0.5107 0.5476 4,714 +0.04(+8.05%)
Feb 04, 2025 0.5000 0.5068 0.5000 0.5068 4,500 +0.01(+1.36%)
Feb 03, 2025 0.5000 0.5048 0.4950 0.5000 59,260 -0.05(-9.09%)
Jan 31, 2025 0.6051 0.6051 0.5403 0.5500 36,086 -0.06(-10.50%)
Jan 30, 2025 0.6070 0.6200 0.6002 0.6145 36,208 +0.04(+7.09%)
Jan 29, 2025 0.6101 0.6101 0.5700 0.5738 12,416 -0.02(-2.84%)
Jan 28, 2025 0.6190 0.6190 0.5200 0.5906 3,193 +0.03(+4.46%)
Jan 27, 2025 0.6307 0.6320 0.5654 0.5654 35,700 -0.05(-8.81%)
Jan 24, 2025 0.6205 0.6227 0.6200 0.6200 48,612 +0.01(+2.31%)
Jan 23, 2025 0.6060 0.6183 0.6060 0.6060 6,900 -0.01(-2.24%)
Jan 22, 2025 0.6208 0.6208 0.6199 0.6199 9,250 +0.01(+1.79%)
Jan 21, 2025 0.5420 0.6090 0.5250 0.6090 13,702 +0.04(+7.07%)
Jan 17, 2025 0.5700 0.5831 0.5688 0.5688 5,750 -0.02(-2.77%)
Jan 16, 2025 0.5500 0.5850 0.5420 0.5850 32,625 +0.03(+5.79%)
Jan 15, 2025 0.5500 0.5588 0.5420 0.5530 11,530 -0.01(-1.30%)
Jan 14, 2025 0.5700 0.5700 0.5444 0.5603 6,301 -0.01(-2.01%)
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%)
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.