NextSource Materials Inc. (NSRCF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.6680

+0.0928

(+16.13%)

At close: 03:52PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	0.6100	0.6700	0.6100	0.6700	0.6700	56,300
17 May 2024	0.5600	0.6200	0.5600	0.5800	0.5800	57,900
16 May 2024	0.5400	0.5500	0.5200	0.5500	0.5500	26,900
15 May 2024	0.5000	0.5500	0.5000	0.5100	0.5100	69,800
14 May 2024	0.5100	0.5200	0.5100	0.5200	0.5200	3,600
13 May 2024	0.4900	0.5100	0.4900	0.4900	0.4900	5,600
10 May 2024	0.5000	0.5100	0.5000	0.5100	0.5100	1,600
09 May 2024	0.4800	0.5000	0.4800	0.5000	0.5000	8,500
08 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,400
07 May 2024	0.4600	0.5200	0.4600	0.5100	0.5100	11,900
06 May 2024	0.4800	0.4800	0.4600	0.4600	0.4600	9,800
03 May 2024	0.4700	0.4800	0.4700	0.4800	0.4800	36,000
02 May 2024	0.4900	0.4900	0.4800	0.4800	0.4800	11,500
01 May 2024	0.5100	0.5100	0.4600	0.4800	0.4800	228,300
30 Apr 2024	0.5100	0.5100	0.4900	0.5100	0.5100	11,400
29 Apr 2024	0.5400	0.5500	0.5100	0.5300	0.5300	35,300
26 Apr 2024	0.4900	0.5300	0.4900	0.5300	0.5300	33,600
25 Apr 2024	0.4900	0.5300	0.4900	0.5300	0.5300	75,600
24 Apr 2024	0.5100	0.5200	0.5100	0.5100	0.5100	34,000
23 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,600
22 Apr 2024	0.5000	0.5200	0.4900	0.5100	0.5100	90,500
19 Apr 2024	0.5100	0.5100	0.5000	0.5000	0.5000	6,600
18 Apr 2024	0.4600	0.5100	0.4600	0.5100	0.5100	4,100
17 Apr 2024	0.5300	0.5500	0.5000	0.5000	0.5000	28,000
16 Apr 2024	0.5500	0.5500	0.5300	0.5300	0.5300	6,700
15 Apr 2024	0.5700	0.5700	0.5400	0.5400	0.5400	4,100
12 Apr 2024	0.5700	0.5800	0.5600	0.5600	0.5600	12,300
11 Apr 2024	0.5800	0.5800	0.5500	0.5600	0.5600	15,500
10 Apr 2024	0.5500	0.6200	0.5500	0.5800	0.5800	19,800
09 Apr 2024	0.5200	0.5200	0.5100	0.5100	0.5100	8,400
08 Apr 2024	0.5400	0.5400	0.5200	0.5200	0.5200	7,600
05 Apr 2024	0.5400	0.5400	0.5200	0.5300	0.5300	7,400
04 Apr 2024	0.5600	0.5600	0.5200	0.5200	0.5200	25,400
03 Apr 2024	0.5300	0.5600	0.5300	0.5500	0.5500	2,800
02 Apr 2024	0.5300	0.5700	0.5300	0.5600	0.5600	17,300
01 Apr 2024	0.5700	0.5700	0.5400	0.5600	0.5600	39,600
28 Mar 2024	0.5800	0.5800	0.5700	0.5700	0.5700	1,200
27 Mar 2024	0.5600	0.5600	0.5500	0.5600	0.5600	4,500
26 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
25 Mar 2024	0.6200	0.6200	0.5400	0.5500	0.5500	2,300
22 Mar 2024	0.5600	0.5600	0.5400	0.5500	0.5500	11,900
21 Mar 2024	0.5500	0.5700	0.5500	0.5700	0.5700	21,100
20 Mar 2024	0.5300	0.5700	0.5300	0.5700	0.5700	7,500
19 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	100
18 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,100
15 Mar 2024	0.5400	0.5600	0.5300	0.5300	0.5300	4,500
14 Mar 2024	0.5700	0.5700	0.5400	0.5400	0.5400	29,400
13 Mar 2024	0.5500	0.5600	0.5500	0.5500	0.5500	10,900
12 Mar 2024	0.5500	0.5500	0.5400	0.5400	0.5400	5,900
11 Mar 2024	0.5900	0.5900	0.4700	0.5400	0.5400	84,500
08 Mar 2024	0.6000	0.6100	0.5500	0.6100	0.6100	37,800
07 Mar 2024	0.5700	0.6100	0.5700	0.6100	0.6100	29,800
06 Mar 2024	0.5000	0.6200	0.5000	0.5900	0.5900	37,700
05 Mar 2024	0.4700	0.4700	0.4500	0.4500	0.4500	28,900
04 Mar 2024	0.4900	0.5000	0.4800	0.4800	0.4800	19,800
01 Mar 2024	0.4800	0.5000	0.4800	0.4900	0.4900	8,700
29 Feb 2024	0.4700	0.4800	0.4700	0.4800	0.4800	35,700
28 Feb 2024	0.4900	0.5000	0.4700	0.4800	0.4800	32,300
27 Feb 2024	0.4700	0.5300	0.4700	0.5000	0.5000	40,800
26 Feb 2024	0.5100	0.5200	0.5100	0.5200	0.5200	6,700
23 Feb 2024	0.5400	0.5400	0.5100	0.5100	0.5100	44,400
22 Feb 2024	0.5500	0.5600	0.5300	0.5300	0.5300	22,600
21 Feb 2024	0.5700	0.5800	0.5600	0.5600	0.5600	8,600
20 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,800
16 Feb 2024	0.5800	0.5900	0.5800	0.5800	0.5800	11,600
15 Feb 2024	0.6000	0.6100	0.5800	0.5800	0.5800	5,300
14 Feb 2024	0.6000	0.6000	0.5600	0.5900	0.5900	47,300
13 Feb 2024	0.6000	0.6200	0.6000	0.6100	0.6100	28,300
12 Feb 2024	0.5400	0.6300	0.5400	0.6200	0.6200	22,200
09 Feb 2024	0.5900	0.6200	0.5900	0.6000	0.6000	18,400
08 Feb 2024	0.6100	0.6300	0.5900	0.5900	0.5900	31,700
07 Feb 2024	0.5900	0.6100	0.5300	0.6000	0.6000	80,000
06 Feb 2024	0.6200	0.6500	0.5900	0.5900	0.5900	33,700
05 Feb 2024	0.6700	0.6700	0.6000	0.6200	0.6200	12,300
02 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	17,100
01 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	16,600
31 Jan 2024	0.6000	0.6600	0.5900	0.6100	0.6100	173,300
30 Jan 2024	0.6000	0.6000	0.5900	0.6000	0.6000	42,400
29 Jan 2024	0.6500	0.6500	0.5900	0.6100	0.6100	70,900
26 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,900
25 Jan 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,800
24 Jan 2024	0.6800	0.6800	0.6400	0.6400	0.6400	46,900
23 Jan 2024	0.6700	0.6800	0.6600	0.6600	0.6600	10,900
22 Jan 2024	0.7000	0.7000	0.6400	0.6500	0.6500	12,700
19 Jan 2024	0.6800	0.6900	0.6800	0.6900	0.6900	21,900
18 Jan 2024	0.7400	0.7400	0.6800	0.6800	0.6800	43,100
17 Jan 2024	0.7600	0.7600	0.7400	0.7500	0.7500	23,700
16 Jan 2024	0.7600	0.7600	0.7500	0.7600	0.7600	34,300
12 Jan 2024	0.8000	0.8000	0.7900	0.7900	0.7900	11,400
11 Jan 2024	0.7900	0.8000	0.7900	0.8000	0.8000	6,200
10 Jan 2024	0.8200	0.8200	0.7900	0.8100	0.8100	28,200
09 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	700
08 Jan 2024	0.8300	0.8300	0.8000	0.8300	0.8300	23,400
05 Jan 2024	0.8700	0.8700	0.8400	0.8400	0.8400	9,300
04 Jan 2024	0.8700	0.9000	0.8700	0.8800	0.8800	4,100
03 Jan 2024	0.9000	0.9000	0.8800	0.8900	0.8900	24,500
02 Jan 2024	0.8900	0.9000	0.8900	0.9000	0.9000	11,600
29 Dec 2023	0.9000	0.9100	0.8700	0.9100	0.9100	19,000
28 Dec 2023	0.9100	0.9200	0.8800	0.9000	0.9000	9,700
27 Dec 2023	0.9600	0.9700	0.8800	0.9000	0.9000	47,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,118.40-13.70(-0.17%)

ASX 2007,848.70-15.00(-0.19%)

AUD/USD0.6660-0.0012(-0.17%)

OIL79.22-0.58(-0.73%)

GOLD2,419.40-19.10(-0.78%)

Bitcoin AUD106,743.24+5,934.73(+5.89%)

NextSource Materials Inc. (NSRCF)

ALL ORDS
8,118.40
-13.70(-0.17%)

ASX 200
7,848.70
-15.00(-0.19%)

AUD/USD
0.6660
-0.0012(-0.17%)

OIL
79.22
-0.58(-0.73%)

GOLD
2,419.40
-19.10(-0.78%)

Bitcoin AUD
106,743.24
+5,934.73(+5.89%)