Nextsource Materials Inc (QB) (NSRCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0278 | 4.54099967331 | 0.6122 | 0.6729 | 0.58 | 30796 | 0.63017411 | CS |
| 4 | 0.04859 | 8.21595847213 | 0.59141 | 0.76967 | 0.55 | 64297 | 0.63627238 | CS |
| 12 | 0.155 | 31.9587628866 | 0.485 | 0.76967 | 0.456 | 41646 | 0.61616968 | CS |
| 26 | -0.04 | -5.88235294118 | 0.68 | 0.76967 | 0.4491 | 32589 | 0.59545694 | CS |
| 52 | -0.62 | -49.2063492063 | 1.26 | 1.37 | 0.4491 | 30899 | 0.78991742 | CS |
| 156 | -1.2074 | -65.356717549 | 1.8474 | 3.85 | 0.4491 | 23770 | 1.60984955 | CS |
| 260 | 0.569 | 801.408450704 | 0.071 | 3.85 | 0.015 | 94781 | 0.39214573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.64 | 0.01 | 1.59 | 0.63515 | 0.64345 | 0.63486 | 30014 |
| 1721337960 | 0.63 | 0 | 0.00 | 0.61 | 0.63 | 0.61 | 34000 |
| 1721251320 | 0.63 | 0.004 | 0.64 | 0.61295 | 0.63 | 0.61295 | 2610 |
| 1721164920 | 0.626 | -0.007 | -1.11 | 0.6465 | 0.6465 | 0.58 | 74875 |
| 1721078940 | 0.633 | -0.00701 | -1.10 | 0.6499 | 0.6499 | 0.6193 | 14132 |
| 1720819200 | 0.64001 | 0.016673 | 2.67 | 0.6122 | 0.6729 | 0.61 | 28363 |
| 1720733280 | 0.623337 | -0.055263 | -8.14 | 0.6283 | 0.6372 | 0.60162 | 12445 |
| 1720646880 | 0.6786 | 0.0868 | 14.67 | 0.5915 | 0.765 | 0.5648 | 359008 |
| 1720560540 | 0.5918 | 0.00495 | 0.84 | 0.614 | 0.614 | 0.5918 | 1550 |
| 1720473600 | 0.58685 | -0.02065 | -3.40 | 0.5699999 | 0.5939 | 0.5678 | 4450 |
| 1720214640 | 0.6075 | -0.0465 | -7.11 | 0.6564 | 0.6564 | 0.55 | 527622 |
| 1720041000 | 0.654 | -0.05995 | -8.40 | 0.6949999 | 0.6949999 | 0.654 | 62650 |
| 1719955740 | 0.71395 | 0.0663001 | 10.24 | 0.6949 | 0.76967 | 0.6949 | 6938 |
| 1719868980 | 0.6476499 | -0.00045 | -0.07 | 0.58 | 0.709 | 0.58 | 6950 |
| 1719610020 | 0.6481 | 0.0076 | 1.19 | 0.62665 | 0.6481 | 0.6189 | 47451 |
| 1719523200 | 0.6405 | 0.0216 | 3.49 | 0.6146 | 0.641 | 0.6146 | 3208 |
| 1719437040 | 0.6189 | 0.016 | 2.65 | 0.6186 | 0.62 | 0.6186 | 4571 |
| 1719350880 | 0.6029 | 0.01355 | 2.30 | 0.6068 | 0.6068 | 0.58 | 3217 |
| 1719264540 | 0.58935 | -0.02375 | -3.87 | 0.5699999 | 0.58935 | 0.5689 | 4354 |
| 1719005220 | 0.6131 | -0.0049 | -0.79 | 0.59141 | 0.621 | 0.59141 | 23240 |
| 1718918640 | 0.618 | 0.011 | 1.81 | 0.58 | 0.6322 | 0.58 | 11960 |
| 1718746140 | 0.607 | -0.028 | -4.41 | 0.585 | 0.607 | 0.585 | 2419 |
| 1718659680 | 0.635 | -0.01 | -1.55 | 0.60985 | 0.6455 | 0.5846 | 11935 |
| 1718400300 | 0.645 | 0.0387001 | 6.38 | 0.6064 | 0.645 | 0.584 | 9766 |
| 1718314140 | 0.6062999 | 0.0408999 | 7.23 | 0.58 | 0.6302 | 0.58 | 7568 |
| 1718227380 | 0.5654 | -0.0054 | -0.95 | 0.5823 | 0.5823 | 0.5654 | 1349 |
| 1718141340 | 0.5708 | 0.0173 | 3.13 | 0.5866 | 0.6 | 0.5708 | 13698 |
| 1718054880 | 0.5535 | -0.0364 | -6.17 | 0.56275 | 0.56275 | 0.54895 | 4602 |
| 1717795800 | 0.5899 | -0.01245 | -2.07 | 0.5855 | 0.5899 | 0.54 | 13908 |
| 1717709400 | 0.60235 | -0.01785 | -2.88 | 0.62 | 0.62 | 0.5891999 | 5042 |
| 1717622460 | 0.6202 | -0.0204 | -3.18 | 0.6201 | 0.6279 | 0.6201 | 4200 |
| 1717536360 | 0.6405999 | -0.0219 | -3.31 | 0.6632 | 0.6632 | 0.6405999 | 2424 |
| 1717450140 | 0.6625 | -0.0005 | -0.08 | 0.61 | 0.6625 | 0.61 | 1950 |
| 1717190940 | 0.663 | 0.0213 | 3.32 | 0.6599 | 0.663 | 0.65355 | 5000 |
| 1717104540 | 0.6417 | -0.004945 | -0.76 | 0.6326 | 0.6417 | 0.6096 | 7535 |
| 1717018020 | 0.646645 | -0.008255 | -1.26 | 0.61 | 0.646645 | 0.61 | 3558 |
| 1716931740 | 0.6549 | 0.0049 | 0.75 | 0.65025 | 0.65763 | 0.645 | 12145 |
| 1716585840 | 0.65 | -0.0163 | -2.45 | 0.645 | 0.65 | 0.64 | 9400 |
| 1716499740 | 0.6663 | -0.0346 | -4.94 | 0.664663 | 0.67 | 0.645 | 10800 |
| 1716412800 | 0.7009 | 0.0121 | 1.76 | 0.665 | 0.75 | 0.6304 | 356591 |
| 1716326940 | 0.6888 | 0.0208 | 3.11 | 0.6411 | 0.6888 | 0.6251 | 44047 |
| 1716240180 | 0.668 | 0.0928 | 16.13 | 0.61 | 0.668 | 0.61 | 56274 |
| 1715981340 | 0.5752 | 0.0272 | 4.96 | 0.56 | 0.6197 | 0.55775 | 57929 |
| 1715894940 | 0.548 | 0.0372 | 7.28 | 0.537 | 0.548 | 0.51795 | 26855 |
| 1715808000 | 0.5108 | -0.0072 | -1.39 | 0.5022 | 0.55 | 0.5022 | 69755 |
| 1715722140 | 0.518 | 0.0255 | 5.18 | 0.51 | 0.518 | 0.5075499 | 3569 |
| 1715635200 | 0.4925 | -0.0173 | -3.39 | 0.49245 | 0.505 | 0.49245 | 5573 |
| 1715376000 | 0.5098 | 0.0075 | 1.49 | 0.5017 | 0.5098 | 0.495 | 1600 |
| 1715289720 | 0.5023 | 0.007246 | 1.46 | 0.48 | 0.5023 | 0.48 | 8455 |
| 1715203200 | 0.495054 | -0.017396 | -3.39 | 0.495054 | 0.495054 | 0.495054 | 4440 |
| 1715117340 | 0.51245 | 0.05245 | 11.40 | 0.46485 | 0.5209 | 0.46485 | 11863 |
| 1715030940 | 0.46 | -0.022627 | -4.69 | 0.4777 | 0.4777 | 0.46 | 9837 |
| 1714771740 | 0.482627 | 0.000827 | 0.17 | 0.4659 | 0.482627 | 0.4659 | 35968 |
| 1714685340 | 0.4818 | 0.0029 | 0.61 | 0.485667 | 0.489316 | 0.48 | 11540 |
| 1714598400 | 0.4789 | -0.0281 | -5.54 | 0.5078 | 0.51 | 0.456 | 228308 |
| 1714512600 | 0.507 | -0.0222 | -4.20 | 0.511 | 0.511 | 0.493 | 11436 |
| 1714425720 | 0.5292 | -0.0008 | -0.15 | 0.53555 | 0.55 | 0.5094 | 35285 |
| 1714166580 | 0.53 | 0.0006 | 0.11 | 0.485 | 0.53 | 0.485 | 33600 |
| 1714080300 | 0.5294 | 0.0222 | 4.38 | 0.4929 | 0.5294 | 0.4884 | 75616 |
| 1713994020 | 0.5072 | -0.0069 | -1.34 | 0.509845 | 0.5165 | 0.5072 | 33954 |
| 1713907740 | 0.5141 | 0 | 0.00 | 0.5141 | 0.5141 | 0.5141 | 0 |
| 1713821340 | 0.5141 | 0.01115 | 2.22 | 0.5 | 0.524 | 0.4851 | 90520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
