STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

NextSource Materials Inc. (NSRCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5292

-0.0008

(-0.15%)

At close: 03:58PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.5400	0.5500	0.5100	0.5300	0.5300	33,800
Apr 26, 2024	0.4900	0.5300	0.4900	0.5300	0.5300	30,100
Apr 25, 2024	0.4900	0.5300	0.4900	0.5300	0.5300	75,600
Apr 24, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	34,000
Apr 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,600
Apr 22, 2024	0.5000	0.5200	0.4900	0.5100	0.5100	90,500
Apr 19, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	6,600
Apr 18, 2024	0.4600	0.5100	0.4600	0.5100	0.5100	4,100
Apr 17, 2024	0.5300	0.5500	0.5000	0.5000	0.5000	28,000
Apr 16, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	6,700
Apr 15, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	4,100
Apr 12, 2024	0.5700	0.5800	0.5600	0.5600	0.5600	12,300
Apr 11, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	15,500
Apr 10, 2024	0.5500	0.6200	0.5500	0.5800	0.5800	19,800
Apr 09, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	8,400
Apr 08, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	7,600
Apr 05, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	7,400
Apr 04, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	25,400
Apr 03, 2024	0.5300	0.5600	0.5300	0.5500	0.5500	2,800
Apr 02, 2024	0.5300	0.5700	0.5300	0.5600	0.5600	17,300
Apr 01, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	39,600
Mar 28, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	1,200
Mar 27, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	4,500
Mar 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
Mar 25, 2024	0.6200	0.6200	0.5400	0.5500	0.5500	2,300
Mar 22, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	11,900
Mar 21, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	21,100
Mar 20, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	7,500
Mar 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	100
Mar 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,100
Mar 15, 2024	0.5400	0.5600	0.5300	0.5300	0.5300	4,500
Mar 14, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	29,400
Mar 13, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	10,900
Mar 12, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	5,900
Mar 11, 2024	0.5900	0.5900	0.4700	0.5400	0.5400	84,500
Mar 08, 2024	0.6000	0.6100	0.5500	0.6100	0.6100	37,800
Mar 07, 2024	0.5700	0.6100	0.5700	0.6100	0.6100	29,800
Mar 06, 2024	0.5000	0.6200	0.5000	0.5900	0.5900	37,700
Mar 05, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	28,900
Mar 04, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	19,800
Mar 01, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	8,700
Feb 29, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	35,700
Feb 28, 2024	0.4900	0.5000	0.4700	0.4800	0.4800	32,300
Feb 27, 2024	0.4700	0.5300	0.4700	0.5000	0.5000	40,800
Feb 26, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	6,700
Feb 23, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	44,400
Feb 22, 2024	0.5500	0.5600	0.5300	0.5300	0.5300	22,600
Feb 21, 2024	0.5700	0.5800	0.5600	0.5600	0.5600	8,600
Feb 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,800
Feb 16, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	11,600
Feb 15, 2024	0.6000	0.6100	0.5800	0.5800	0.5800	5,300
Feb 14, 2024	0.6000	0.6000	0.5600	0.5900	0.5900	47,300
Feb 13, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	28,300
Feb 12, 2024	0.5400	0.6300	0.5400	0.6200	0.6200	22,200
Feb 09, 2024	0.5900	0.6200	0.5900	0.6000	0.6000	18,400
Feb 08, 2024	0.6100	0.6300	0.5900	0.5900	0.5900	31,700
Feb 07, 2024	0.5900	0.6100	0.5300	0.6000	0.6000	80,000
Feb 06, 2024	0.6200	0.6500	0.5900	0.5900	0.5900	33,700
Feb 05, 2024	0.6700	0.6700	0.6000	0.6200	0.6200	12,300
Feb 02, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	17,100
Feb 01, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	16,600
Jan 31, 2024	0.6000	0.6600	0.5900	0.6100	0.6100	173,300
Jan 30, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	42,400
Jan 29, 2024	0.6500	0.6500	0.5900	0.6100	0.6100	70,900
Jan 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,900
Jan 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,800
Jan 24, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	46,900
Jan 23, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	10,900
Jan 22, 2024	0.7000	0.7000	0.6400	0.6500	0.6500	12,700
Jan 19, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	21,900
Jan 18, 2024	0.7400	0.7400	0.6800	0.6800	0.6800	43,100
Jan 17, 2024	0.7600	0.7600	0.7400	0.7500	0.7500	23,700
Jan 16, 2024	0.7600	0.7600	0.7500	0.7600	0.7600	34,300
Jan 12, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	11,400
Jan 11, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	6,200
Jan 10, 2024	0.8200	0.8200	0.7900	0.8100	0.8100	28,200
Jan 09, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	700
Jan 08, 2024	0.8300	0.8300	0.8000	0.8300	0.8300	23,400
Jan 05, 2024	0.8700	0.8700	0.8400	0.8400	0.8400	9,300
Jan 04, 2024	0.8700	0.9000	0.8700	0.8800	0.8800	4,100
Jan 03, 2024	0.9000	0.9000	0.8800	0.8900	0.8900	24,500
Jan 02, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	11,600
Dec 29, 2023	0.9000	0.9100	0.8700	0.9100	0.9100	19,000
Dec 28, 2023	0.9100	0.9200	0.8800	0.9000	0.9000	9,700
Dec 27, 2023	0.9600	0.9700	0.8800	0.9000	0.9000	47,500
Dec 26, 2023	0.8400	0.9700	0.8400	0.9700	0.9700	17,500
Dec 22, 2023	0.8500	0.9200	0.8500	0.9100	0.9100	17,200
Dec 21, 2023	0.8500	0.8600	0.8500	0.8500	0.8500	4,100
Dec 20, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	1,100
Dec 19, 2023	0.9100	0.9100	0.8200	0.8700	0.8700	62,200
Dec 18, 2023	0.9000	0.9300	0.8900	0.9000	0.9000	46,500
Dec 15, 2023	0.8400	0.8700	0.8400	0.8700	0.8700	6,700
Dec 14, 2023	0.8100	0.8700	0.8000	0.8300	0.8300	27,600
Dec 13, 2023	0.8200	0.8400	0.7900	0.8100	0.8100	70,300
Dec 12, 2023	0.8000	0.8200	0.7500	0.7800	0.7800	54,700
Dec 11, 2023	0.8400	0.8400	0.8200	0.8300	0.8300	16,200
Dec 08, 2023	0.8400	0.8500	0.8200	0.8400	0.8400	12,600
Dec 07, 2023	0.8300	0.8300	0.8200	0.8200	0.8200	34,400
Dec 06, 2023	0.8200	0.8300	0.8000	0.8200	0.8200	13,700
Dec 05, 2023	0.8300	0.8500	0.8200	0.8200	0.8200	31,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7284-0.0037(-0.51%)

CRUDE OIL83.02+0.39(+0.47%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

NextSource Materials Inc. (NSRCF)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7284
-0.0037(-0.51%)

CRUDE OIL
83.02
+0.39(+0.47%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)