NextSource Materials Inc. (NSRCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.5752

+0.0272

(+4.96%)

Al cierre: 03:54PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	0.5600	0.6197	0.5577	0.5752	0.5752	57,929
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 abr 2024	0.5100	0.5100	0.4900	0.5100	0.5100	11,400
29 abr 2024	0.5400	0.5500	0.5100	0.5300	0.5300	35,300
26 abr 2024	0.4900	0.5300	0.4900	0.5300	0.5300	33,600
25 abr 2024	0.4900	0.5300	0.4900	0.5300	0.5300	75,600
24 abr 2024	0.5100	0.5200	0.5100	0.5100	0.5100	34,000
23 abr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,600
22 abr 2024	0.5000	0.5200	0.4900	0.5100	0.5100	90,500
19 abr 2024	0.5100	0.5100	0.5000	0.5000	0.5000	6,600
18 abr 2024	0.4600	0.5100	0.4600	0.5100	0.5100	4,100
17 abr 2024	0.5300	0.5500	0.5000	0.5000	0.5000	28,000
16 abr 2024	0.5500	0.5500	0.5300	0.5300	0.5300	6,700
15 abr 2024	0.5700	0.5700	0.5400	0.5400	0.5400	4,100
12 abr 2024	0.5700	0.5800	0.5600	0.5600	0.5600	12,300
11 abr 2024	0.5800	0.5800	0.5500	0.5600	0.5600	15,500
10 abr 2024	0.5500	0.6200	0.5500	0.5800	0.5800	19,800
09 abr 2024	0.5200	0.5200	0.5100	0.5100	0.5100	8,400
08 abr 2024	0.5400	0.5400	0.5200	0.5200	0.5200	7,600
05 abr 2024	0.5400	0.5400	0.5200	0.5300	0.5300	7,400
04 abr 2024	0.5600	0.5600	0.5200	0.5200	0.5200	25,400
03 abr 2024	0.5300	0.5600	0.5300	0.5500	0.5500	2,800
02 abr 2024	0.5300	0.5700	0.5300	0.5600	0.5600	17,300
01 abr 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 ene 2024	0.6000	0.6600	0.5900	0.6100	0.6100	173,300
30 ene 2024	0.6000	0.6000	0.5900	0.6000	0.6000	42,400
29 ene 2024	0.6500	0.6500	0.5900	0.6100	0.6100	70,900
26 ene 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,900
25 ene 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,800
24 ene 2024	0.6800	0.6800	0.6400	0.6400	0.6400	46,900
23 ene 2024	0.6700	0.6800	0.6600	0.6600	0.6600	10,900
22 ene 2024	0.7000	0.7000	0.6400	0.6500	0.6500	12,700
19 ene 2024	0.6800	0.6900	0.6800	0.6900	0.6900	21,900
18 ene 2024	0.7400	0.7400	0.6800	0.6800	0.6800	43,100
17 ene 2024	0.7600	0.7600	0.7400	0.7500	0.7500	23,700
16 ene 2024	0.7600	0.7600	0.7500	0.7600	0.7600	34,300
12 ene 2024	0.8000	0.8000	0.7900	0.7900	0.7900	11,400
11 ene 2024	0.7900	0.8000	0.7900	0.8000	0.8000	6,200
10 ene 2024	0.8200	0.8200	0.7900	0.8100	0.8100	28,200
09 ene 2024	0.8300	0.8300	0.8300	0.8300	0.8300	700
08 ene 2024	0.8300	0.8300	0.8000	0.8300	0.8300	23,400
05 ene 2024	0.8700	0.8700	0.8400	0.8400	0.8400	9,300
04 ene 2024	0.8700	0.9000	0.8700	0.8800	0.8800	4,100
03 ene 2024	0.9000	0.9000	0.8800	0.8900	0.8900	24,500
02 ene 2024	0.8900	0.9000	0.8900	0.9000	0.9000	11,600
29 dic 2023	0.9000	0.9100	0.8700	0.9100	0.9100	19,000
28 dic 2023	0.9100	0.9200	0.8800	0.9000	0.9000	9,700
27 dic 2023	0.9600	0.9700	0.8800	0.9000	0.9000	47,500
26 dic 2023	0.8400	0.9700	0.8400	0.9700	0.9700	17,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

NextSource Materials Inc. (NSRCF)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)