My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nextsource Materials Inc (OP:NSRCF)

0.3527 -0.0204 (-5.47%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 10, 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 (%)
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%)
Oct 01, 2025 0.3094 0.3520 0.3092 0.3300 49,910 +0.03(+10.00%)
Sep 30, 2025 0.2936 0.3049 0.2936 0.3000 55,908 -0.02(-6.54%)
Sep 29, 2025 0.3121 0.3214 0.3121 0.3210 15,310 +0.00(+0.31%)
Sep 26, 2025 0.3156 0.3221 0.3156 0.3200 9,880 +0.01(+1.59%)
Sep 25, 2025 0.2000 0.3150 0.2000 0.3150 284,821 +0.02(+6.13%)
Sep 24, 2025 0.2746 0.2968 0.2746 0.2968 21,775 +0.02(+6.11%)
Sep 23, 2025 0.2835 0.2835 0.2797 0.2797 2,625 +0.01(+3.98%)
Sep 22, 2025 0.2990 0.3020 0.2381 0.2690 445,498 -0.03(-10.03%)
Sep 19, 2025 0.3030 0.3030 0.2916 0.2990 2,200 +0.01(+1.74%)
Sep 18, 2025 0.2877 0.2939 0.2877 0.2939 207,639 +0.00(+1.27%)
Sep 17, 2025 0.3076 0.3076 0.2902 0.2902 24,090 +0.00(+0.87%)
Sep 16, 2025 0.3155 0.3230 0.2850 0.2877 10,857 -0.00(-0.79%)
Sep 15, 2025 0.2848 0.3000 0.2759 0.2900 20,250 -0.01(-2.95%)
Sep 12, 2025 0.2970 0.3000 0.2800 0.2988 133,138 -0.00(-1.42%)
Sep 11, 2025 0.2954 0.3031 0.2840 0.3031 67,276 -0.01(-2.23%)
Sep 10, 2025 0.3148 0.3200 0.3058 0.3100 26,882 -0.01(-2.36%)
Sep 09, 2025 0.3200 0.3216 0.3175 0.3175 3,722 -0.00(-0.35%)
Sep 08, 2025 0.3186 0.3186 0.3186 0.3186 9,501 -0.01(-1.97%)
Sep 05, 2025 0.3322 0.3504 0.3247 0.3250 6,505 -0.02(-5.33%)
Sep 04, 2025 0.3250 0.3433 0.3092 0.3433 52,983 +0.04(+13.23%)
Sep 03, 2025 0.3191 0.3231 0.3032 0.3032 6,920 -0.02(-5.25%)
Sep 02, 2025 0.3164 0.3200 0.3164 0.3200 12,600 +0.02(+7.82%)
Aug 29, 2025 0.3187 0.3187 0.2968 0.2968 8,078 -0.01(-3.98%)
Aug 28, 2025 0.3000 0.3100 0.2937 0.3091 28,490 +0.00(+0.00%)
Aug 27, 2025 0.2974 0.3091 0.2891 0.3091 34,875 +0.01(+4.50%)
Aug 26, 2025 0.2877 0.2958 0.2877 0.2958 18,240 -0.00(-1.40%)
Aug 25, 2025 0.3200 0.3200 0.3000 0.3000 8,565 -0.02(-6.34%)
Aug 21, 2025 0.3203 79 +0.04(+13.38%)
Aug 20, 2025 0.2964 0.2964 0.2825 0.2825 13,975 -0.01(-4.30%)
Aug 19, 2025 0.3138 0.3249 0.2923 0.2952 16,445 -0.03(-9.14%)
Aug 18, 2025 0.3420 0.3500 0.3249 0.3249 415 -0.03(-7.17%)
Aug 15, 2025 0.3602 0.3602 0.3500 0.3500 2,395 -0.01(-2.67%)
Aug 14, 2025 0.3426 0.3749 0.3350 0.3596 300,844 -0.01(-2.02%)
Aug 13, 2025 0.3471 0.3670 0.3471 0.3670 8,600 +0.05(+14.54%)
Aug 12, 2025 0.3414 0.3414 0.3185 0.3204 5,229 -0.01(-2.64%)
Aug 11, 2025 0.3070 0.3291 0.2926 0.3291 11,700 +0.01(+1.89%)
Aug 08, 2025 0.3182 0.3300 0.3150 0.3230 9,774 -0.00(-1.01%)
Aug 07, 2025 0.3393 0.3436 0.3263 0.3263 20,401 -0.02(-7.04%)
Aug 06, 2025 0.3880 0.3880 0.3250 0.3510 43,832 -0.04(-9.61%)
Aug 05, 2025 0.3950 0.3950 0.3762 0.3883 48,918 +0.05(+15.57%)
Aug 04, 2025 0.3300 0.3406 0.3077 0.3360 31,868 +0.06(+20.47%)
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 Of Service.