Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NextSource Materials Inc. (NSRCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.5830-0.0170 (-0.65%)
At close: 2:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20212.59002.61002.55002.58302.583021,136
Oct 19, 20212.52002.62002.50002.60002.600012,800
Oct 18, 20212.66002.66002.56002.61002.610056,700
Oct 15, 20212.56002.67002.56002.66002.66007,200
Oct 14, 20212.57002.68002.56002.66002.660011,100
Oct 13, 20212.35002.71002.35002.61002.610028,900
Oct 12, 20212.26002.33002.25002.33002.33003,800
Oct 11, 20212.25002.40002.19002.19002.19008,800
Oct 08, 20212.14002.23002.11002.23002.230010,100
Oct 07, 20212.03002.09002.01002.09002.09004,500
Oct 06, 20212.13002.13002.04002.06002.060014,500
Oct 05, 20212.20002.22002.15002.17002.17009,200
Oct 04, 20212.29002.31002.12002.22002.220022,000
Oct 01, 20212.30002.39002.25002.34002.340014,500
Sep 30, 20212.04002.24001.98002.24002.240026,700
Sep 29, 20212.20002.20002.07002.07002.070015,200
Sep 28, 20212.36002.40002.17002.17002.170027,800
Sep 27, 20212.26002.46002.22002.40002.400052,600
Sep 24, 20212.00002.15001.82002.11002.110018,600
Sep 23, 20211.69001.88001.69001.86001.86004,600
Sep 22, 20211.70001.76001.68001.75001.75008,800
Sep 21, 20211.56001.70001.54001.68001.680041,100
Sep 20, 20211.60001.60001.38001.47001.470041,000
Sep 17, 20211.50001.71001.50001.55001.550033,300
Sep 16, 20211.75001.75001.57001.62001.620056,900
Sep 15, 20211.81001.81001.68001.71001.710019,600
Sep 14, 20211.80001.80001.78001.78001.78002,000
Sep 13, 20211.73001.81001.73001.81001.810010,400
Sep 10, 20211.81001.81001.73001.73001.730010,600
Sep 09, 20211.81001.82001.79001.82001.820020,400
Sep 08, 20211.73001.81001.73001.81001.81008,200
Sep 07, 20211.88001.96001.73001.73001.730014,400
Sep 03, 20211.90001.90001.87001.87001.87001,300
Sep 02, 20211.95001.95001.86001.86001.86006,800
Sep 01, 20211.98001.98001.87001.90001.90003,200
Aug 31, 20212.00002.00001.84002.00002.00006,800
Aug 30, 20211.93001.93001.85001.92001.920041,500
Aug 27, 20211.93001.93001.93001.93001.9300100
Aug 26, 20211.98001.98001.92001.94001.94004,400
Aug 25, 20212.01002.01001.98001.98001.980032,600
Aug 24, 20212.01002.01002.00002.00002.000022,800
Aug 23, 20212.07002.07002.00002.03002.03002,300
Aug 20, 20212.06002.06002.00002.02002.020011,800
Aug 19, 20212.05002.06002.05002.06002.06004,600
Aug 18, 20212.17002.17002.09002.14002.140011,700
Aug 17, 20212.14002.21002.13002.15002.15004,500
Aug 16, 20211.85002.14001.85002.14002.140017,800
Aug 13, 20211.90002.04001.90001.93001.930018,900
Aug 12, 20211.80001.92001.80001.90001.90006,600
Aug 11, 20211.77001.81001.77001.81001.81002,300
Aug 10, 20211.82001.82001.75001.78001.78006,000
Aug 09, 20211.80001.87001.75001.78001.780028,700
Aug 06, 20211.76001.82001.75001.78001.78005,400
Aug 05, 20211.74001.76001.72001.76001.76009,200
Aug 04, 20211.77001.77001.71001.74001.740014,600
Aug 03, 20211.81001.82001.78001.81001.810022,600
Aug 02, 20211.72001.88001.72001.88001.88001,400
Jul 30, 20211.74002.16001.74001.87001.87004,100
Jul 29, 20211.87001.92001.85001.86001.86002,800
Jul 28, 20211.85001.85001.83001.84001.84001,700
Jul 27, 20211.92001.92001.84001.84001.84001,300
Jul 26, 20211.94001.97001.94001.95001.95004,700
Jul 23, 20212.02002.02001.92001.93001.93007,900
Jul 22, 20212.04002.04001.87001.96001.960017,100
Jul 21, 20211.80002.02001.80002.01002.010010,400
Jul 20, 20211.78001.80001.72001.80001.800028,300
Jul 19, 20211.85001.85001.74001.75001.750038,200
Jul 16, 20211.98001.98001.87001.89001.890020,300
Jul 15, 20212.04002.04001.96001.98001.980031,900
Jul 14, 20212.13002.13002.04002.06002.060024,800
Jul 13, 20212.20002.20002.11002.17002.170028,800
Jul 12, 20212.18002.29002.06002.28002.28005,000
Jul 09, 20211.92002.35001.84002.32002.320081,700
Jul 08, 20212.09002.09001.89001.91001.910040,500
Jul 07, 20212.04002.04001.93001.99001.990095,900
Jul 06, 20212.15002.15001.98001.98001.980085,000
Jul 02, 20212.13002.21002.13002.17002.170042,300
Jul 01, 20212.12002.20002.12002.20002.2000600
Jun 30, 20212.10002.19002.08002.12002.12006,300
Jun 29, 20212.15002.21002.13002.13002.13006,400
Jun 28, 20212.48002.48002.22002.22002.22001,700
Jun 25, 20212.26002.38002.19002.34002.340027,000
Jun 24, 20212.15002.37002.15002.23002.230012,600
Jun 23, 20212.08002.27002.08002.26002.260037,500
Jun 22, 20212.09002.09002.04002.05002.050030,300
Jun 21, 20212.22002.22002.06002.06002.060055,100
Jun 18, 20212.18002.23002.14002.20002.200021,900
Jun 17, 20212.35002.35002.19002.19002.190041,500
Jun 16, 20212.44002.46002.31002.33002.330031,600
Jun 15, 20212.47002.51002.38002.42002.420058,400
Jun 14, 20212.59002.59002.47002.50002.500041,200
Jun 11, 20212.65002.65002.52002.59002.590049,100
Jun 10, 20212.76002.76002.63002.65002.650016,200
Jun 09, 20212.78002.79002.72002.73002.730051,100
Jun 08, 20212.78002.78002.69002.73002.730027,200
Jun 07, 20212.88002.96002.71002.74002.740037,400
Jun 04, 20212.80002.97002.77002.87002.870012,600
Jun 03, 20212.75002.89002.73002.89002.890019,000
Jun 02, 20213.03003.03002.82002.84002.840023,200
Jun 01, 20213.04003.04002.94002.99002.99004,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement