NextSource Materials Inc

NEXT
🏛️ 美国 →
0.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.95 4.96 4.77 4.77 0.7M
2023-12-28 5.06 5.10 4.90 4.96 1.1M
2023-12-27 5.19 5.27 5.09 5.11 0.9M
2023-12-26 5.06 5.16 4.97 5.15 0.5M
2023-12-22 4.79 5.01 4.79 4.98 0.8M
2023-12-21 4.60 4.87 4.51 4.86 1.3M
2023-12-20 4.62 4.75 4.52 4.54 0.8M
2023-12-19 4.54 4.67 4.54 4.64 0.8M
2023-12-18 4.59 4.64 4.36 4.53 1.5M
2023-12-15 4.92 5.05 4.51 4.55 7.4M
2023-12-14 4.70 4.95 4.67 4.90 2.1M
2023-12-13 4.63 4.69 4.54 4.66 1.3M
2023-12-12 4.84 4.86 4.47 4.64 1.2M
2023-12-11 5.04 5.07 4.78 4.86 0.8M
2023-12-08 5.02 5.11 4.95 5.05 0.8M
2023-12-07 5.07 5.11 4.97 5.05 0.7M
2023-12-06 5.05 5.13 5.00 5.05 0.8M
2023-12-05 5.22 5.27 5.00 5.04 1.0M
2023-12-04 5.25 5.34 5.17 5.23 1.0M
2023-12-01 5.00 5.25 4.91 5.23 1.2M
2023-11-30 4.76 5.16 4.76 4.99 3.1M
2023-11-29 4.75 4.90 4.73 4.75 1.4M
2023-11-28 4.65 4.85 4.61 4.74 1.5M
2023-11-27 4.65 4.76 4.59 4.65 1.2M
2023-11-24 4.52 4.73 4.52 4.68 0.5M
2023-11-22 4.64 4.68 4.50 4.51 1.2M
2023-11-21 4.84 4.87 4.66 4.69 0.8M
2023-11-20 4.78 4.93 4.78 4.82 1.1M
2023-11-17 4.70 4.78 4.64 4.75 0.6M
2023-11-16 4.80 4.80 4.52 4.66 0.7M
2023-11-15 4.87 5.02 4.70 4.80 1.1M
2023-11-14 4.65 4.94 4.50 4.81 1.2M
2023-11-13 4.33 4.49 4.27 4.47 0.8M
2023-11-10 4.17 4.38 4.15 4.27 1.3M
2023-11-09 4.27 4.33 4.16 4.17 0.7M
2023-11-08 4.20 4.32 4.20 4.25 0.6M
2023-11-07 4.17 4.24 4.01 4.23 0.6M
2023-11-06 4.44 4.52 4.22 4.23 0.6M
2023-11-03 4.38 4.52 4.24 4.46 1.1M
2023-11-02 4.52 4.52 4.26 4.35 1.6M
2023-11-01 4.41 4.53 4.36 4.49 0.7M
2023-10-31 4.40 4.46 4.35 4.39 0.7M
2023-10-30 4.37 4.45 4.22 4.37 0.6M
2023-10-27 4.53 4.53 4.35 4.35 0.5M
2023-10-26 4.56 4.64 4.47 4.52 1.0M
2023-10-25 4.49 4.61 4.49 4.58 0.5M
2023-10-24 4.35 4.54 4.35 4.54 0.6M
2023-10-23 4.50 4.50 4.31 4.35 1.0M
2023-10-20 4.58 4.62 4.52 4.55 0.5M
2023-10-19 4.55 4.67 4.48 4.63 0.9M
2023-10-18 4.60 4.67 4.50 4.55 0.7M
2023-10-17 4.57 4.75 4.55 4.57 1.0M
2023-10-16 4.58 4.64 4.51 4.57 0.8M
2023-10-13 4.40 4.56 4.36 4.56 1.0M
2023-10-12 4.44 4.53 4.37 4.39 1.2M
2023-10-11 4.60 4.66 4.40 4.47 0.8M
2023-10-10 4.57 4.63 4.55 4.59 0.9M
2023-10-09 4.64 4.71 4.58 4.58 0.8M
2023-10-06 4.44 4.61 4.38 4.54 0.7M
2023-10-05 4.53 4.60 4.47 4.48 1.0M
2023-10-04 4.71 4.71 4.51 4.56 1.3M
2023-10-03 4.85 4.90 4.72 4.77 1.0M
2023-10-02 5.12 5.12 4.84 4.88 1.5M
2023-09-29 5.23 5.23 5.07 5.12 2.1M
2023-09-28 5.31 5.37 5.13 5.22 1.7M
2023-09-27 5.24 5.40 5.22 5.29 1.6M
2023-09-26 5.39 5.44 5.22 5.22 0.8M
2023-09-25 5.34 5.48 5.32 5.46 0.7M
2023-09-22 5.37 5.44 5.32 5.37 1.8M
2023-09-21 5.63 5.64 5.34 5.35 1.3M
2023-09-20 5.58 5.80 5.58 5.66 0.7M
2023-09-19 5.52 5.67 5.48 5.59 1.6M
2023-09-18 5.80 5.81 5.40 5.52 2.6M
2023-09-15 5.72 5.82 5.61 5.78 3.5M
2023-09-14 5.75 5.92 5.64 5.73 1.4M
2023-09-13 5.85 5.92 5.64 5.74 1.5M
2023-09-12 5.77 5.95 5.75 5.88 1.2M
2023-09-11 5.96 6.15 5.73 5.80 1.3M
2023-09-08 5.92 6.02 5.86 5.95 0.9M
2023-09-07 5.84 5.94 5.78 5.88 0.8M
2023-09-06 5.97 6.11 5.86 5.86 0.7M
2023-09-05 6.28 6.28 5.83 6.02 1.3M
2023-09-01 6.14 6.32 6.04 6.26 0.9M
2023-08-31 6.02 6.17 5.95 6.07 1.5M
2023-08-30 6.12 6.12 5.95 5.99 1.0M
2023-08-29 6.09 6.16 5.99 6.12 0.6M
2023-08-28 6.10 6.20 6.10 6.11 0.6M
2023-08-25 6.11 6.18 5.97 6.04 0.9M
2023-08-24 6.25 6.27 6.05 6.08 0.9M
2023-08-23 6.29 6.38 6.04 6.34 0.9M
2023-08-22 6.25 6.49 6.23 6.30 1.4M
2023-08-21 6.03 6.38 6.01 6.25 1.4M
2023-08-18 5.90 6.03 5.87 6.01 1.0M
2023-08-17 5.71 6.07 5.71 5.97 1.2M
2023-08-16 6.03 6.19 5.75 5.77 1.4M
2023-08-15 5.97 6.29 5.87 5.91 3.4M
2023-08-14 5.64 5.64 5.35 5.53 1.1M
2023-08-11 5.40 5.63 5.40 5.62 0.8M
2023-08-10 5.45 5.59 5.37 5.47 1.0M
2023-08-09 5.32 5.57 5.32 5.45 0.9M
2023-08-08 5.25 5.37 5.17 5.31 1.4M
2023-08-07 5.64 5.64 5.33 5.36 0.8M
2023-08-04 5.50 5.70 5.50 5.58 0.6M
2023-08-03 5.48 5.59 5.39 5.52 0.9M
2023-08-02 5.49 5.53 5.29 5.50 1.1M
2023-08-01 5.51 5.56 5.36 5.50 1.2M
2023-07-31 5.63 5.74 5.44 5.57 1.3M
2023-07-28 5.59 5.65 5.53 5.60 1.0M
2023-07-27 5.71 5.72 5.52 5.57 0.9M
2023-07-26 5.80 5.86 5.60 5.70 1.4M
2023-07-25 6.01 6.04 5.77 5.83 1.3M
2023-07-24 6.23 6.28 5.92 6.03 1.1M
2023-07-21 6.38 6.42 6.16 6.25 1.0M
2023-07-20 6.29 6.44 6.14 6.39 1.1M
2023-07-19 6.39 6.43 6.07 6.31 1.4M
2023-07-18 6.12 6.44 6.12 6.39 1.4M
2023-07-17 6.13 6.38 5.90 6.12 2.2M
2023-07-14 6.16 6.32 5.77 6.07 5.4M
2023-07-13 8.46 8.51 6.01 6.15 10.4M
2023-07-12 8.72 8.73 8.31 8.48 1.7M
2023-07-11 8.57 8.68 8.43 8.55 1.5M
2023-07-10 8.57 8.64 8.16 8.55 1.1M
2023-07-07 8.26 8.74 8.20 8.55 2.3M
2023-07-06 8.22 8.33 8.06 8.27 1.1M
2023-07-05 8.17 8.37 8.15 8.24 1.0M
2023-07-03 8.21 8.36 7.98 8.14 0.7M
2023-06-30 8.50 8.51 7.96 8.21 2.4M
2023-06-29 7.97 8.25 7.93 8.18 1.2M
2023-06-28 7.98 8.01 7.84 7.93 0.8M
2023-06-27 7.78 8.05 7.75 7.98 1.2M
2023-06-26 7.94 7.95 7.61 7.77 0.9M
2023-06-23 7.70 8.01 7.53 7.93 2.1M
2023-06-22 8.26 8.27 7.73 7.78 1.8M
2023-06-21 8.10 8.31 8.06 8.26 1.3M
2023-06-20 7.99 8.13 7.87 8.10 1.6M
2023-06-16 8.07 8.50 7.92 8.00 4.4M
2023-06-15 7.66 8.24 7.39 8.07 7.9M
2023-06-14 6.52 7.91 6.19 7.75 37.8M
2023-06-13 5.61 5.62 4.97 5.13 1.6M
2023-06-12 6.15 6.15 5.43 5.59 1.4M
2023-06-09 6.00 6.23 5.78 6.14 1.5M
2023-06-08 5.77 6.01 5.70 5.88 0.9M
2023-06-07 5.64 5.88 5.60 5.78 0.8M
2023-06-06 5.60 5.64 5.31 5.58 1.1M
2023-06-05 5.79 5.84 5.66 5.69 0.6M
2023-06-02 5.76 5.84 5.68 5.75 0.5M
2023-06-01 5.56 5.71 5.52 5.60 0.6M
2023-05-31 5.48 5.57 5.33 5.55 0.7M
2023-05-30 5.64 5.74 5.42 5.56 0.9M
2023-05-26 5.72 5.77 5.54 5.68 0.5M
2023-05-25 5.85 5.85 5.43 5.71 0.7M
2023-05-24 5.95 5.96 5.76 5.85 0.6M
2023-05-23 5.99 6.12 5.68 5.99 0.9M
2023-05-22 5.96 6.12 5.88 5.97 0.6M
2023-05-19 5.99 6.13 5.95 5.97 0.5M
2023-05-18 6.02 6.05 5.75 5.89 0.8M
2023-05-17 6.35 6.42 6.04 6.09 1.0M
2023-05-16 6.18 6.38 6.12 6.27 0.8M
2023-05-15 6.07 6.44 6.06 6.23 1.1M
2023-05-12 6.00 6.15 5.77 6.05 0.6M
2023-05-11 6.10 6.11 5.87 5.99 0.7M
2023-05-10 6.02 6.26 5.98 6.12 0.8M
2023-05-09 5.81 6.00 5.77 5.97 0.5M
2023-05-08 6.19 6.25 5.52 5.90 1.5M
2023-05-05 5.89 6.19 5.79 6.09 0.8M
2023-05-04 5.94 5.94 5.64 5.69 0.5M
2023-05-03 5.58 6.01 5.54 5.85 0.8M
2023-05-02 6.10 6.10 5.58 5.61 0.8M
2023-05-01 6.18 6.30 6.05 6.09 0.5M
2023-04-28 5.92 6.26 5.85 6.23 0.6M
2023-04-27 5.54 6.06 5.54 5.93 0.7M
2023-04-26 5.45 5.59 5.35 5.48 0.6M
2023-04-25 5.65 5.66 5.34 5.47 0.8M
2023-04-24 6.09 6.14 5.63 5.77 1.5M
2023-04-21 6.24 6.32 5.87 6.15 1.1M
2023-04-20 5.63 6.29 5.41 6.23 2.6M
2023-04-19 5.61 5.85 5.45 5.71 1.1M
2023-04-18 5.47 5.73 5.21 5.70 0.8M
2023-04-17 5.65 5.67 5.28 5.35 0.7M
2023-04-14 5.27 5.99 5.27 5.65 1.9M
2023-04-13 5.05 5.20 5.03 5.18 0.5M
2023-04-12 5.13 5.16 4.98 5.03 0.4M
2023-04-11 5.05 5.15 5.01 5.05 0.4M
2023-04-10 4.76 5.02 4.76 5.01 0.4M
2023-04-06 4.86 4.87 4.71 4.76 0.3M
2023-04-05 4.81 4.95 4.70 4.86 0.3M
2023-04-04 4.81 5.02 4.57 4.80 1.0M
2023-04-03 5.22 5.24 4.73 4.81 0.7M
2023-03-31 4.80 5.02 4.73 4.97 0.7M
2023-03-30 4.61 4.83 4.58 4.76 0.5M
2023-03-29 4.41 4.55 4.30 4.54 0.6M
2023-03-28 4.14 4.37 4.06 4.32 0.7M
2023-03-27 4.23 4.23 4.03 4.16 0.5M
2023-03-24 4.08 4.14 3.93 4.13 0.6M
2023-03-23 4.22 4.39 4.02 4.16 0.8M
2023-03-22 4.50 4.50 4.19 4.21 1.0M
2023-03-21 4.03 4.48 3.95 4.45 1.7M
2023-03-20 4.02 4.05 3.94 3.95 0.6M
2023-03-17 4.42 4.49 3.93 4.01 1.6M
2023-03-16 4.39 4.66 4.21 4.50 1.9M
2023-03-15 4.85 4.86 4.20 4.48 2.0M
2023-03-14 5.65 5.72 4.84 5.08 1.1M
2023-03-13 5.81 5.81 5.13 5.55 1.1M
2023-03-10 6.18 6.18 5.80 5.84 0.8M
2023-03-09 6.61 6.66 6.17 6.19 0.8M
2023-03-08 6.50 6.69 6.41 6.59 0.5M
2023-03-07 6.85 6.95 6.50 6.54 0.7M
2023-03-06 7.05 7.08 6.81 6.85 0.4M
2023-03-03 6.83 7.11 6.78 7.06 0.5M
2023-03-02 7.17 7.22 6.85 6.91 0.5M
2023-03-01 7.10 7.48 7.04 7.25 0.6M
2023-02-28 7.19 7.26 6.99 7.06 0.6M
2023-02-27 7.12 7.40 7.08 7.15 0.5M
2023-02-24 7.03 7.14 6.91 7.06 0.4M
2023-02-23 6.79 7.22 6.76 7.18 0.6M
2023-02-22 6.75 6.86 6.60 6.69 0.4M
2023-02-21 6.72 6.85 6.61 6.74 0.3M
2023-02-17 6.98 7.25 6.80 6.81 0.4M
2023-02-16 7.05 7.24 6.95 7.05 0.3M
2023-02-15 6.82 7.21 6.76 7.19 0.4M
2023-02-14 6.92 7.09 6.80 6.87 0.3M
2023-02-13 7.05 7.17 6.95 6.99 0.3M
2023-02-10 6.63 7.13 6.63 7.10 0.4M
2023-02-09 7.11 7.16 6.17 6.61 0.9M
2023-02-08 7.21 7.28 7.01 7.08 0.6M
2023-02-07 6.84 7.25 6.76 7.21 0.5M
2023-02-06 7.00 7.07 6.63 6.84 0.8M
2023-02-03 6.53 7.07 6.49 6.94 1.4M
2023-02-02 5.90 6.78 5.80 6.70 1.6M
2023-02-01 5.97 6.03 5.65 5.87 0.5M
2023-01-31 5.69 6.07 5.62 5.99 0.5M
2023-01-30 5.68 5.94 5.68 5.68 0.3M
2023-01-27 5.80 5.85 5.74 5.75 0.3M
2023-01-26 5.81 5.91 5.58 5.82 0.5M
2023-01-25 5.66 5.73 5.47 5.71 0.2M
2023-01-24 5.90 5.90 5.65 5.75 0.3M
2023-01-23 5.86 6.06 5.83 5.89 0.5M
2023-01-20 5.92 6.00 5.62 5.80 0.5M
2023-01-19 5.25 5.90 5.18 5.85 0.8M
2023-01-18 5.56 5.65 5.18 5.21 0.3M
2023-01-17 5.60 5.62 5.50 5.54 0.3M
2023-01-13 5.52 5.59 5.33 5.54 0.4M
2023-01-12 5.41 5.59 5.24 5.58 0.4M
2023-01-11 5.26 5.37 5.20 5.32 0.5M
2023-01-10 5.00 5.24 4.99 5.21 0.5M
2023-01-09 4.98 5.07 4.90 4.99 0.5M
2023-01-06 4.82 4.91 4.75 4.84 0.3M
2023-01-05 4.70 4.77 4.63 4.73 0.3M
2023-01-04 4.59 4.80 4.49 4.73 0.4M
2023-01-03 4.89 4.94 4.63 4.65 0.6M