Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nextsource Materials Inc (OP:NSRCF)

0.2760 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2025 0.2703 0.2710 0.2700 0.2710 30,360 +0.00(+0.86%)
Nov 25, 2025 0.2643 0.2738 0.2640 0.2687 7,898 -0.02(-6.34%)
Nov 24, 2025 0.2800 0.2904 0.2800 0.2869 6,824 +0.00(+1.38%)
Nov 21, 2025 0.2900 0.2959 0.2830 0.2830 31,481 -0.02(-5.67%)
Nov 20, 2025 0.3019 0.3019 0.2927 0.3000 20,201 -0.00(-0.76%)
Nov 19, 2025 0.2960 0.3073 0.2960 0.3023 9,060 -0.01(-4.64%)
Nov 18, 2025 0.3100 0.3170 0.3100 0.3170 1,132 +0.02(+5.53%)
Nov 17, 2025 0.3062 0.3092 0.3004 0.3004 1,920 -0.01(-3.10%)
Nov 14, 2025 0.3100 0.3100 0.3100 0.3100 2,020 -0.00(-1.46%)
Nov 13, 2025 0.3068 0.3146 0.3068 0.3146 96,101 +0.00(+1.48%)
Nov 12, 2025 0.3150 0.3169 0.3070 0.3100 27,615 -0.01(-3.06%)
Nov 11, 2025 0.3278 0.3300 0.3198 0.3198 13,100 -0.01(-2.29%)
Nov 10, 2025 0.3155 0.3290 0.3155 0.3273 12,100 +0.02(+5.38%)
Nov 07, 2025 0.3103 0.3214 0.3041 0.3106 18,848 -0.01(-3.09%)
Nov 06, 2025 0.3554 0.3554 0.3189 0.3205 3,416 -0.02(-5.93%)
Nov 05, 2025 0.3363 0.3407 0.3347 0.3407 3,643 +0.01(+2.93%)
Nov 04, 2025 0.3323 0.3323 0.3310 0.3310 15,421 -0.01(-1.58%)
Nov 03, 2025 0.3557 0.3557 0.3260 0.3363 5,053 -0.02(-4.41%)
Oct 31, 2025 0.3275 0.3600 0.3200 0.3518 76,112 +0.03(+9.09%)
Oct 30, 2025 0.3168 0.3225 0.3112 0.3225 11,598 +0.02(+6.86%)
Oct 29, 2025 0.3006 0.3100 0.2874 0.3018 153,554 +0.03(+11.99%)
Oct 28, 2025 0.2710 0.2722 0.2695 0.2695 27,040 -0.00(-0.19%)
Oct 27, 2025 0.2716 0.2755 0.2700 0.2700 2,706 +0.00(+0.75%)
Oct 24, 2025 0.3006 0.3006 0.2668 0.2680 19,133 -0.01(-4.56%)
Oct 23, 2025 0.2820 0.2850 0.2664 0.2808 26,877 +0.01(+4.00%)
Oct 22, 2025 0.2885 0.2885 0.2700 0.2700 23,442 -0.02(-5.59%)
Oct 21, 2025 0.2962 0.2962 0.2860 0.2860 13,850 -0.01(-4.32%)
Oct 20, 2025 0.2986 0.2989 0.2888 0.2989 15,439 +0.01(+3.93%)
Oct 17, 2025 0.3101 0.3101 0.2876 0.2876 128,981 -0.03(-9.27%)
Oct 16, 2025 0.3376 0.4116 0.3170 0.3170 75,925 -0.01(-2.01%)
Oct 15, 2025 0.3300 0.3485 0.3168 0.3235 82,164 -0.02(-5.85%)
Oct 14, 2025 0.3001 0.3609 0.3001 0.3436 324,222 +0.05(+16.47%)
Oct 13, 2025 0.3325 0.3380 0.2661 0.2950 968,767 -0.06(-16.36%)
Oct 10, 2025 0.3933 0.3933 0.3440 0.3527 116,797 -0.02(-5.47%)
Oct 09, 2025 0.4064 0.4064 0.3711 0.3731 39,107 -0.00(-0.21%)
Oct 08, 2025 0.3739 0.4172 0.3739 0.3739 2,125 -0.01(-3.39%)
Oct 07, 2025 0.4209 0.4209 0.3734 0.3870 170,710 -0.05(-11.62%)
Oct 06, 2025 0.3954 0.4472 0.3859 0.4379 153,468 +0.05(+12.28%)
Oct 03, 2025 0.3756 0.3900 0.3535 0.3900 127,999 +0.03(+9.03%)
Oct 02, 2025 0.3790 0.3790 0.3506 0.3577 12,300 +0.03(+8.39%)
Oct 01, 2025 0.3094 0.3520 0.3092 0.3300 49,910 +0.03(+10.00%)
Sep 30, 2025 0.2936 0.3049 0.2936 0.3000 55,908 -0.02(-6.54%)
Sep 29, 2025 0.3121 0.3214 0.3121 0.3210 15,310 +0.00(+0.31%)
Sep 26, 2025 0.3156 0.3221 0.3156 0.3200 9,880 +0.01(+1.59%)
Sep 25, 2025 0.2000 0.3150 0.2000 0.3150 284,821 +0.02(+6.13%)
Sep 24, 2025 0.2746 0.2968 0.2746 0.2968 21,775 +0.02(+6.11%)
Sep 23, 2025 0.2835 0.2835 0.2797 0.2797 2,625 +0.01(+3.98%)
Sep 22, 2025 0.2990 0.3020 0.2381 0.2690 445,498 -0.03(-10.03%)
Sep 19, 2025 0.3030 0.3030 0.2916 0.2990 2,200 +0.01(+1.74%)
Sep 18, 2025 0.2877 0.2939 0.2877 0.2939 207,639 +0.00(+1.27%)
Sep 17, 2025 0.3076 0.3076 0.2902 0.2902 24,090 +0.00(+0.87%)
Sep 16, 2025 0.3155 0.3230 0.2850 0.2877 10,857 -0.00(-0.79%)
Sep 15, 2025 0.2848 0.3000 0.2759 0.2900 20,250 -0.01(-2.95%)
Sep 12, 2025 0.2970 0.3000 0.2800 0.2988 133,138 -0.00(-1.42%)
Sep 11, 2025 0.2954 0.3031 0.2840 0.3031 67,276 -0.01(-2.23%)
Sep 10, 2025 0.3148 0.3200 0.3058 0.3100 26,882 -0.01(-2.36%)
Sep 09, 2025 0.3200 0.3216 0.3175 0.3175 3,722 -0.00(-0.35%)
Sep 08, 2025 0.3186 0.3186 0.3186 0.3186 9,501 -0.01(-1.97%)
Sep 05, 2025 0.3322 0.3504 0.3247 0.3250 6,505 -0.02(-5.33%)
Sep 04, 2025 0.3250 0.3433 0.3092 0.3433 52,983 +0.04(+13.23%)
Sep 03, 2025 0.3191 0.3231 0.3032 0.3032 6,920 -0.02(-5.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.