Nextsource Materials Inc (QB) (NSRCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -3.0303030303 | 0.495 | 0.5 | 0.4 | 28377 | 0.48377131 | CS |
| 4 | -0.1018 | -17.4974217944 | 0.5818 | 0.6572 | 0.4 | 19864 | 0.52239579 | CS |
| 12 | -0.14665 | -23.4022181441 | 0.62665 | 0.76967 | 0.4 | 42357 | 0.60597111 | CS |
| 26 | -0.053935 | -10.1014168391 | 0.533935 | 0.76967 | 0.4 | 32362 | 0.59442704 | CS |
| 52 | -0.61 | -55.9633027523 | 1.09 | 1.37 | 0.4 | 31871 | 0.71059695 | CS |
| 156 | -1.12 | -70 | 1.6 | 3.85 | 0.4 | 24602 | 1.53674892 | CS |
| 260 | 0.437522 | 1029.99670418 | 0.042478 | 3.85 | 0.015 | 92800 | 0.40266442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.48 | -0.006246 | -1.28 | 0.4 | 0.5 | 0.4 | 26662 |
| 1726781220 | 0.486246 | -0.005254 | -1.07 | 0.486142 | 0.486246 | 0.486142 | 2500 |
| 1726694640 | 0.4915 | 0 | 0.00 | 0.4915 | 0.4915 | 0.4915 | 0 |
| 1726608240 | 0.4915 | 0.0115 | 2.40 | 0.48 | 0.4915 | 0.48 | 35866 |
| 1726521720 | 0.48 | 0 | 0.00 | 0.4737 | 0.4878 | 0.4737 | 9767 |
| 1726262940 | 0.48 | -0.015 | -3.03 | 0.495 | 0.495 | 0.4586 | 65375 |
| 1726176540 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.495 | 8947 |
| 1726090140 | 0.51 | -0.00185 | -0.36 | 0.6572 | 0.6572 | 0.495 | 48616 |
| 1726003500 | 0.51185 | 0.0023501 | 0.46 | 0.5044999 | 0.51185 | 0.5044999 | 2595 |
| 1725917160 | 0.5094999 | -0.0089 | -1.72 | 0.5054999 | 0.519761 | 0.5054999 | 7930 |
| 1725658020 | 0.5184 | -0.0136 | -2.56 | 0.518314 | 0.5184 | 0.516795 | 10401 |
| 1725571440 | 0.532 | -0.0115 | -2.12 | 0.532 | 0.532 | 0.532 | 5010 |
| 1725485040 | 0.5435 | 0.0035 | 0.65 | 0.55805 | 0.55805 | 0.5435 | 2021 |
| 1725398880 | 0.54 | 0 | 0.00 | 0.5304 | 0.55875 | 0.5304 | 3235 |
| 1725053340 | 0.54 | -0.02 | -3.57 | 0.54131 | 0.54131 | 0.53265 | 2500 |
| 1724966760 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1724880360 | 0.56 | -0.0209 | -3.60 | 0.57624 | 0.57624 | 0.56 | 120592 |
| 1724794080 | 0.5809 | 0.0034 | 0.59 | 0.5795 | 0.5809 | 0.5699999 | 3560 |
| 1724707740 | 0.5775 | 0.002019 | 0.35 | 0.57667 | 0.5775 | 0.57667 | 1200 |
| 1724448480 | 0.575481 | -0.013569 | -2.30 | 0.5818 | 0.5818 | 0.575481 | 7577 |
| 1724362140 | 0.58905 | 0.01255 | 2.18 | 0.5699999 | 0.58905 | 0.5699999 | 534 |
| 1724275380 | 0.5765 | -4.0E-5 | -0.01 | 0.5765 | 0.5765 | 0.5765 | 568 |
| 1724188800 | 0.57654 | 0.01124 | 1.99 | 0.57654 | 0.57654 | 0.57654 | 590 |
| 1724102880 | 0.5653 | -0.0177 | -3.04 | 0.589 | 0.59246 | 0.5653 | 5700 |
| 1723843260 | 0.583 | 0 | 0.00 | 0.583 | 0.583 | 0.583 | 0 |
| 1723756860 | 0.583 | -0.0059 | -1.00 | 0.5757 | 0.583 | 0.5757 | 1323 |
| 1723670820 | 0.5889 | 0.0089 | 1.53 | 0.5737 | 0.5921 | 0.5737 | 12300 |
| 1723584360 | 0.58 | 0.01535 | 2.72 | 0.58 | 0.58 | 0.57376 | 10591 |
| 1723497900 | 0.56465 | 0.0031 | 0.55 | 0.5951 | 0.5951 | 0.5391 | 4524 |
| 1723238400 | 0.56155 | -0.0041 | -0.72 | 0.56475 | 0.567195 | 0.56155 | 1780 |
| 1723152000 | 0.56565 | 0.01565 | 2.85 | 0.5672 | 0.5673 | 0.56226 | 2875 |
| 1723065720 | 0.55 | 0.02 | 3.77 | 0.58 | 0.58 | 0.55 | 26291 |
| 1722979800 | 0.53 | -0.03 | -5.36 | 0.572025 | 0.572025 | 0.525808 | 8720 |
| 1722893340 | 0.56 | -0.00995 | -1.75 | 0.573 | 0.6801 | 0.56 | 6648 |
| 1722634140 | 0.56995 | -5.0E-5 | -0.01 | 0.56995 | 0.56995 | 0.56995 | 978 |
| 1722547620 | 0.5699999 | -0.0126 | -2.16 | 0.588 | 0.5894 | 0.5699999 | 3710 |
| 1722461340 | 0.5826 | 0.0076 | 1.32 | 0.57905 | 0.594 | 0.57905 | 3097 |
| 1722374820 | 0.575 | -0.0151 | -2.56 | 0.575 | 0.575 | 0.575 | 522 |
| 1722288180 | 0.5901 | 0.0001 | 0.02 | 0.602 | 0.602 | 0.5901 | 3000 |
| 1722029100 | 0.59 | 0.01869 | 3.27 | 0.58 | 0.6041 | 0.58 | 101620 |
| 1721942400 | 0.57131 | -0.00704 | -1.22 | 0.56 | 0.59 | 0.56 | 14354 |
| 1721856480 | 0.57835 | -0.0152 | -2.56 | 0.5061 | 0.6077 | 0.5 | 5671 |
| 1721770140 | 0.59355 | -0.00645 | -1.08 | 0.61217 | 0.61217 | 0.59355 | 605 |
| 1721683740 | 0.6 | -0.04 | -6.25 | 0.5838 | 0.637 | 0.56 | 573368 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
