Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextsource Materials (TSX: NEXT )

1.000 +0.060 (+6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 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 (%)
Jan 31, 2024 0.8000 0.9000 0.7900 0.8300 155,014 +0.03(+3.75%)
Jan 30, 2024 0.8000 0.8100 0.7800 0.8000 147,879 -0.02(-2.44%)
Jan 29, 2024 0.8900 0.8900 0.7900 0.8200 194,758 -0.06(-6.82%)
Jan 26, 2024 0.8700 0.8900 0.8600 0.8800 43,639 -0.02(-2.22%)
Jan 25, 2024 0.9200 0.9200 0.8600 0.9000 35,381 +0.01(+1.12%)
Jan 24, 2024 0.8900 0.9000 0.8700 0.8900 61,015 +0.01(+1.14%)
Jan 23, 2024 0.9100 0.9200 0.8800 0.8800 53,908 -0.01(-1.12%)
Jan 22, 2024 0.9500 0.9500 0.8600 0.8900 77,546 -0.05(-5.32%)
Jan 19, 2024 0.9600 0.9600 0.9100 0.9400 46,641 +0.02(+2.17%)
Jan 18, 2024 1.020 1.020 0.9000 0.9200 210,911 -0.10(-9.80%)
Jan 17, 2024 1.030 1.040 0.9900 1.020 73,306 -0.01(-0.97%)
Jan 16, 2024 1.030 1.040 1.000 1.030 90,295 -0.02(-1.90%)
Jan 15, 2024 1.050 1.060 1.020 1.050 63,396 -0.04(-3.67%)
Jan 12, 2024 1.080 1.090 1.020 1.090 66,350 +0.01(+0.93%)
Jan 11, 2024 1.070 1.080 1.050 1.080 39,454 +0.00(+0.00%)
Jan 10, 2024 1.140 1.140 1.060 1.080 59,163 -0.04(-3.57%)
Jan 09, 2024 1.150 1.150 1.070 1.120 33,786 +0.00(+0.00%)
Jan 08, 2024 1.120 1.120 1.050 1.120 54,302 +0.00(+0.00%)
Jan 05, 2024 1.180 1.180 1.110 1.120 35,922 -0.08(-6.67%)
Jan 04, 2024 1.180 1.200 1.160 1.200 31,600 +0.04(+3.45%)
Jan 03, 2024 1.200 1.210 1.140 1.160 54,553 -0.02(-1.69%)
Jan 02, 2024 1.210 1.240 1.150 1.180 54,815 -0.02(-1.67%)
Dec 29, 2023 1.200 0 +0.00(+0.00%)
Dec 28, 2023 1.230 1.230 1.170 1.200 21,429 -0.01(-0.83%)
Dec 27, 2023 1.200 1.290 1.180 1.210 37,819 +0.00(+0.00%)
Dec 22, 2023 1.210 0 +0.04(+3.42%)
Dec 21, 2023 1.160 1.170 1.120 1.170 38,350 -0.02(-1.68%)
Dec 20, 2023 1.170 1.190 1.100 1.190 106,374 +0.03(+2.59%)
Dec 19, 2023 1.230 1.240 1.090 1.160 101,623 -0.09(-7.20%)
Dec 18, 2023 1.170 1.250 1.120 1.250 141,748 +0.08(+6.84%)
Dec 15, 2023 1.120 1.170 1.100 1.170 63,438 +0.05(+4.46%)
Dec 14, 2023 1.100 1.120 1.080 1.120 168,197 +0.04(+3.70%)
Dec 13, 2023 1.050 1.150 1.050 1.080 143,525 +0.02(+1.89%)
Dec 12, 2023 1.120 1.130 0.9900 1.060 194,587 -0.08(-7.02%)
Dec 11, 2023 1.150 1.150 1.120 1.140 18,425 -0.01(-0.87%)
Dec 08, 2023 1.140 1.150 1.120 1.150 101,040 +0.03(+2.68%)
Dec 07, 2023 1.120 1.140 1.100 1.120 2,767,499 +0.01(+0.90%)
Dec 06, 2023 1.090 1.130 1.070 1.110 169,990 +0.03(+2.78%)
Dec 05, 2023 1.140 1.140 1.080 1.080 79,960 -0.06(-5.26%)
Dec 04, 2023 1.190 1.190 1.070 1.140 275,758 -0.05(-4.20%)
Dec 01, 2023 1.240 1.240 1.180 1.190 45,642 +0.01(+0.85%)
Nov 30, 2023 1.240 1.330 1.160 1.180 347,582 -0.04(-3.28%)
Nov 29, 2023 1.280 1.280 1.200 1.220 42,400 -0.06(-4.69%)
Nov 28, 2023 1.310 1.310 1.160 1.280 190,600 -0.03(-2.29%)
Nov 27, 2023 1.370 1.380 1.270 1.310 103,439 -0.06(-4.38%)
Nov 24, 2023 1.370 1.370 1.310 1.370 130,400 +0.03(+2.24%)
Nov 23, 2023 1.350 1.370 1.340 1.340 9,232 -0.03(-2.19%)
Nov 22, 2023 1.370 1.370 1.350 1.370 18,000 +0.00(+0.00%)
Nov 21, 2023 1.370 1.370 1.360 1.370 12,900 +0.03(+2.24%)
Nov 20, 2023 1.390 1.400 1.330 1.340 22,756 -0.08(-5.63%)
Nov 17, 2023 1.400 1.420 1.320 1.420 39,112 +0.02(+1.43%)
Nov 16, 2023 1.350 1.400 1.280 1.400 92,706 +0.01(+0.72%)
Nov 15, 2023 1.390 1.390 1.360 1.390 6,229 +0.02(+1.46%)
Nov 14, 2023 1.420 1.420 1.350 1.370 42,119 -0.01(-0.72%)
Nov 13, 2023 1.390 1.440 1.340 1.380 128,592 -0.05(-3.50%)
Nov 10, 2023 1.420 1.430 1.360 1.430 11,487 +0.03(+2.14%)
Nov 09, 2023 1.400 1.410 1.370 1.400 318,712 +0.00(+0.00%)
Nov 08, 2023 1.420 1.480 1.370 1.400 55,200 -0.01(-0.71%)
Nov 07, 2023 1.350 1.410 1.350 1.410 75,818 +0.06(+4.44%)
Nov 06, 2023 1.530 1.530 1.330 1.350 95,200 -0.15(-10.00%)
Nov 03, 2023 1.360 1.540 1.350 1.500 277,901 +0.18(+13.64%)
Nov 02, 2023 1.390 1.420 1.320 1.320 42,110 -0.06(-4.35%)
Nov 01, 2023 1.400 1.400 1.300 1.380 84,690 +0.00(+0.00%)
Oct 31, 2023 1.420 1.420 1.350 1.380 33,050 -0.03(-2.13%)
Oct 30, 2023 1.500 1.500 1.380 1.410 59,130 +0.01(+0.71%)
Oct 27, 2023 1.490 1.500 1.390 1.400 517,738 -0.05(-3.45%)
Oct 26, 2023 1.500 1.520 1.360 1.450 69,043 -0.04(-2.68%)
Oct 25, 2023 1.550 1.600 1.430 1.490 63,590 -0.06(-3.87%)
Oct 24, 2023 1.630 1.640 1.420 1.550 316,020 +0.04(+2.65%)
Oct 23, 2023 1.650 1.750 1.500 1.510 87,726 -0.04(-2.58%)
Oct 20, 2023 1.340 1.960 1.340 1.550 2,197,432 +0.34(+28.10%)
Oct 19, 2023 1.290 1.290 1.200 1.210 48,593 -0.02(-1.63%)
Oct 18, 2023 1.280 1.300 1.230 1.230 23,251 -0.07(-5.38%)
Oct 17, 2023 1.310 1.310 1.250 1.300 12,300 +0.00(+0.00%)
Oct 16, 2023 1.300 1.310 1.300 1.300 7,559 +0.00(+0.00%)
Oct 13, 2023 1.260 1.300 1.240 1.300 9,252 +0.04(+3.17%)
Oct 12, 2023 1.270 1.290 1.250 1.260 12,132 -0.01(-0.79%)
Oct 11, 2023 1.320 1.320 1.260 1.270 21,292 -0.02(-1.55%)
Oct 10, 2023 1.290 1.300 1.280 1.290 6,424 +0.02(+1.57%)
Oct 06, 2023 1.270 0 +0.00(+0.00%)
Oct 05, 2023 1.290 1.310 1.250 1.270 7,300 +0.01(+0.79%)
Oct 04, 2023 1.280 1.290 1.240 1.260 16,520 +0.02(+1.61%)
Oct 03, 2023 1.300 1.300 1.230 1.240 54,856 -0.05(-3.88%)
Oct 02, 2023 1.390 1.390 1.290 1.290 72,497 +0.02(+1.57%)
Sep 29, 2023 1.300 1.300 1.270 1.270 49,520 +0.00(+0.00%)
Sep 28, 2023 1.300 1.310 1.270 1.270 37,759 -0.02(-1.55%)
Sep 27, 2023 1.330 1.340 1.290 1.290 61,353 -0.05(-3.73%)
Sep 26, 2023 1.350 1.360 1.320 1.340 21,804 +0.00(+0.00%)
Sep 25, 2023 1.410 1.350 1.320 1.340 76,666 -0.03(-2.19%)
Sep 22, 2023 1.430 1.430 1.370 1.370 111,636 -0.06(-4.20%)
Sep 21, 2023 1.440 1.440 1.400 1.430 35,015 +0.01(+0.70%)
Sep 20, 2023 1.490 1.490 1.410 1.420 13,766 -0.02(-1.39%)
Sep 19, 2023 1.510 1.510 1.410 1.440 72,004 -0.07(-4.64%)
Sep 18, 2023 1.580 1.580 1.510 1.510 18,158 -0.08(-5.03%)
Sep 15, 2023 1.580 1.590 1.530 1.590 21,795 +0.02(+1.27%)
Sep 14, 2023 1.520 1.600 1.490 1.570 46,969 +0.09(+6.08%)
Sep 13, 2023 1.520 1.520 1.480 1.480 27,448 -0.04(-2.63%)
Sep 12, 2023 1.550 1.550 1.510 1.520 16,001 -0.04(-2.56%)
Sep 11, 2023 1.600 1.600 1.540 1.560 25,686 -0.03(-1.89%)
Sep 08, 2023 1.570 1.630 1.560 1.590 56,061 +0.01(+0.63%)
Sep 07, 2023 1.590 1.600 1.550 1.580 28,402 -0.01(-0.63%)
Sep 06, 2023 1.740 1.760 1.560 1.590 114,896 -0.11(-6.47%)
Sep 05, 2023 1.560 1.710 1.560 1.700 124,184 +0.15(+9.68%)
Sep 01, 2023 1.550 0 -0.05(-3.13%)
Aug 31, 2023 1.590 1.600 1.570 1.600 11,712 +0.01(+0.63%)
Aug 30, 2023 1.590 1.600 1.590 1.590 8,758 -0.02(-1.24%)
Aug 29, 2023 1.510 1.630 1.500 1.610 111,406 +0.09(+5.92%)
Aug 28, 2023 1.520 1.530 1.500 1.520 21,135 +0.00(+0.00%)
Aug 25, 2023 1.520 1.540 1.480 1.520 61,805 +0.01(+0.66%)
Aug 24, 2023 1.510 1.520 1.490 1.510 17,028 +0.01(+0.67%)
Aug 23, 2023 1.510 1.520 1.480 1.500 32,956 +0.00(+0.00%)
Aug 22, 2023 1.510 1.510 1.500 1.500 29,100 -0.02(-1.32%)
Aug 21, 2023 1.500 1.520 1.500 1.520 31,200 +0.03(+2.01%)
Aug 18, 2023 1.500 1.500 1.470 1.490 23,900 +0.03(+2.05%)
Aug 17, 2023 1.450 1.460 1.440 1.460 61,636 +0.01(+0.69%)
Aug 16, 2023 1.450 1.470 1.430 1.450 81,145 +0.01(+0.69%)
Aug 15, 2023 1.460 1.470 1.430 1.440 47,761 -0.02(-1.37%)
Aug 14, 2023 1.480 1.490 1.440 1.460 54,368 +0.01(+0.69%)
Aug 11, 2023 1.450 1.450 1.410 1.450 61,612 +0.02(+1.40%)
Aug 10, 2023 1.480 1.480 1.420 1.430 81,999 -0.07(-4.67%)
Aug 09, 2023 1.570 1.580 1.490 1.500 140,297 -0.07(-4.46%)
Aug 08, 2023 1.600 1.630 1.510 1.570 96,840 -0.07(-4.27%)
Aug 04, 2023 1.640 0 -0.03(-1.80%)
Aug 03, 2023 1.650 1.670 1.620 1.670 22,000 +0.02(+1.21%)
Aug 02, 2023 1.690 1.690 1.600 1.650 93,166 -0.02(-1.20%)
Aug 01, 2023 1.640 1.700 1.610 1.670 133,235 +0.02(+1.21%)
Jul 31, 2023 1.620 1.670 1.620 1.650 90,041 -0.02(-1.20%)
Jul 28, 2023 1.640 1.700 1.620 1.670 255,799 +0.04(+2.45%)
Jul 27, 2023 1.700 1.700 1.610 1.630 99,510 -0.08(-4.68%)
Jul 26, 2023 1.700 1.710 1.690 1.710 60,900 +0.02(+1.18%)
Jul 25, 2023 1.680 1.700 1.680 1.690 54,900 +0.01(+0.60%)
Jul 24, 2023 1.700 1.700 1.680 1.680 40,127 +0.00(+0.00%)
Jul 21, 2023 1.670 1.680 1.660 1.680 68,300 +0.02(+1.20%)
Jul 20, 2023 1.650 1.680 1.650 1.660 75,821 +0.01(+0.61%)
Jul 19, 2023 1.650 1.670 1.640 1.650 80,172 +0.00(+0.00%)
Jul 18, 2023 1.660 1.680 1.640 1.650 105,700 -0.02(-1.20%)
Jul 17, 2023 1.680 1.690 1.660 1.670 35,867 -0.01(-0.60%)
Jul 14, 2023 1.660 1.690 1.620 1.680 106,050 +0.06(+3.70%)
Jul 13, 2023 1.750 1.800 1.520 1.620 372,528 -0.25(-13.37%)
Jul 12, 2023 1.920 1.920 1.860 1.870 21,208 -0.05(-2.60%)
Jul 11, 2023 1.950 1.950 1.920 1.920 6,944 -0.03(-1.54%)
Jul 10, 2023 2.050 2.050 1.940 1.950 16,366 -0.06(-2.99%)
Jul 07, 2023 2.070 2.070 2.000 2.010 31,572 -0.05(-2.43%)
Jul 06, 2023 2.090 2.090 2.040 2.060 17,761 -0.04(-1.90%)
Jul 05, 2023 1.950 2.100 1.940 2.100 39,194 +0.15(+7.69%)
Jul 04, 2023 1.920 1.950 1.920 1.950 21,997 +0.04(+2.09%)
Jun 30, 2023 1.910 0 +0.01(+0.53%)
Jun 29, 2023 1.920 1.920 1.860 1.900 13,108 +0.01(+0.53%)
Jun 28, 2023 1.870 1.900 1.870 1.890 12,911 +0.02(+1.07%)
Jun 27, 2023 1.920 1.930 1.870 1.870 89,696 -0.05(-2.60%)
Jun 26, 2023 2.020 2.030 1.920 1.920 31,745 -0.08(-4.00%)
Jun 23, 2023 2.100 2.110 1.990 2.000 54,281 -0.13(-6.10%)
Jun 22, 2023 2.000 2.170 1.940 2.130 180,857 +0.15(+7.58%)
Jun 21, 2023 1.980 1.980 1.940 1.980 35,136 +0.05(+2.59%)
Jun 20, 2023 1.970 1.990 1.930 1.930 8,473 -0.04(-2.03%)
Jun 19, 2023 1.970 1.970 1.940 1.970 8,901 +0.05(+2.60%)
Jun 16, 2023 1.980 1.980 1.920 1.920 14,903 -0.03(-1.54%)
Jun 15, 2023 1.900 1.960 1.900 1.950 16,620 +0.02(+1.04%)
May 08, 2023 2.020 2.030 1.920 1.930 60,470 -0.08(-3.98%)
May 05, 2023 1.980 2.050 1.970 2.010 44,326 +0.02(+1.01%)
May 04, 2023 1.980 1.990 1.970 1.990 33,639 +0.03(+1.53%)
May 03, 2023 1.980 1.990 1.960 1.960 153,581 -0.03(-1.51%)
May 02, 2023 2.020 2.020 1.970 1.990 106,100 -0.04(-1.97%)
May 01, 2023 2.060 2.070 2.000 2.030 26,156 -0.02(-0.98%)
Apr 28, 2023 2.090 2.090 2.040 2.050 20,450 -0.02(-0.97%)
Apr 27, 2023 2.000 2.080 2.000 2.070 38,086 +0.04(+1.97%)
Apr 26, 2023 2.000 2.030 2.000 2.030 25,200 +0.02(+1.00%)
Apr 25, 2023 2.000 2.040 1.970 2.010 57,100 -0.02(-0.99%)
Apr 24, 2023 2.080 2.100 2.000 2.030 48,409 -0.07(-3.33%)
Apr 21, 2023 2.100 2.120 2.050 2.100 41,586 +0.01(+0.48%)
Apr 20, 2023 2.100 2.100 2.040 2.090 30,677 -0.01(-0.48%)
Apr 19, 2023 2.000 2.120 2.000 2.100 74,381 +0.12(+6.06%)
Apr 18, 2023 2.090 2.100 1.980 1.980 40,123 -0.08(-3.88%)
Apr 17, 2023 2.110 2.110 2.020 2.060 19,532 +0.01(+0.49%)
Apr 14, 2023 2.070 2.150 1.980 2.050 78,721 +0.05(+2.50%)
Apr 13, 2023 2.090 2.110 1.990 2.000 86,729 -0.02(-0.99%)
Apr 12, 2023 2.110 2.160 2.020 2.020 40,780 -0.13(-6.05%)
Apr 11, 2023 2.180 2.180 2.090 2.150 81,565 -0.05(-2.27%)
Apr 10, 2023 2.160 2.200 2.060 2.200 111,994 +0.05(+2.33%)
Apr 06, 2023 2.150 0 -0.03(-1.38%)
Apr 05, 2023 2.330 2.330 2.160 2.180 44,233 -0.15(-6.44%)
Apr 04, 2023 2.340 2.340 2.240 2.330 22,679 -0.01(-0.43%)
Apr 03, 2023 2.280 2.400 2.270 2.340 34,436 +0.04(+1.74%)
Mar 31, 2023 2.390 2.390 2.290 2.300 21,850 -0.01(-0.43%)
Mar 30, 2023 2.250 2.320 2.240 2.310 36,000 +0.11(+5.00%)
Mar 29, 2023 2.150 2.220 2.100 2.200 34,251 +0.05(+2.33%)
Mar 28, 2023 2.270 2.360 2.110 2.150 65,881 -0.03(-1.38%)
Mar 27, 2023 2.200 2.240 2.150 2.180 36,651 -0.05(-2.24%)
Mar 24, 2023 2.300 2.310 2.190 2.230 54,063 -0.13(-5.51%)
Mar 23, 2023 2.270 2.450 2.210 2.360 98,013 +0.17(+7.76%)
Mar 22, 2023 2.100 2.300 2.100 2.190 41,134 +0.06(+2.82%)
Mar 21, 2023 2.360 2.360 2.120 2.130 97,764 -0.12(-5.33%)
Mar 20, 2023 2.220 2.400 2.220 2.250 96,352 +0.04(+1.81%)
Mar 17, 2023 2.250 2.360 2.210 2.210 112,696 -0.08(-3.49%)
Mar 16, 2023 2.390 2.390 2.250 2.290 63,455 -0.05(-2.14%)
Mar 15, 2023 2.460 2.490 2.330 2.340 45,700 -0.16(-6.40%)
Mar 14, 2023 2.400 2.520 2.350 2.500 189,713 +0.06(+2.46%)
Mar 13, 2023 2.430 2.490 2.400 2.440 61,459 -0.09(-3.56%)
Mar 10, 2023 2.500 2.620 2.450 2.530 57,870 +0.02(+0.80%)
Mar 09, 2023 2.620 2.670 2.470 2.510 111,256 -0.17(-6.34%)
Mar 08, 2023 2.720 2.720 2.600 2.680 8,923 -0.04(-1.47%)
Mar 07, 2023 2.710 2.740 2.600 2.720 21,945 -0.01(-0.37%)
Mar 06, 2023 2.660 2.730 2.620 2.730 58,511 +0.05(+1.87%)
Mar 03, 2023 2.780 2.780 2.650 2.680 43,272 -0.04(-1.47%)
Mar 02, 2023 2.810 2.820 2.710 2.720 27,703 -0.08(-2.86%)
Mar 01, 2023 2.800 2.880 2.760 2.800 45,800 +0.05(+1.82%)
Feb 28, 2023 2.690 2.810 2.690 2.750 46,989 +0.08(+3.00%)
Feb 27, 2023 2.630 2.700 2.570 2.670 28,959 +0.09(+3.49%)
Feb 24, 2023 2.540 2.650 2.540 2.580 32,848 +0.01(+0.39%)
Feb 23, 2023 2.620 2.640 2.550 2.570 23,354 -0.13(-4.81%)
Feb 22, 2023 2.840 2.840 2.630 2.700 41,176 -0.13(-4.59%)
Feb 21, 2023 2.610 2.880 2.600 2.830 158,750 +0.24(+9.27%)
Feb 17, 2023 2.590 0 -0.05(-1.89%)
Feb 16, 2023 2.640 2.660 2.640 2.640 27,673 +0.00(+0.00%)
Feb 15, 2023 2.510 2.650 2.510 2.640 26,505 +0.11(+4.35%)
Feb 14, 2023 2.620 2.620 2.480 2.530 70,861 -0.10(-3.80%)
Feb 13, 2023 2.700 2.700 2.580 2.630 45,365 -0.07(-2.59%)
Feb 10, 2023 2.700 2.720 2.670 2.700 41,126 +0.00(+0.00%)
Feb 09, 2023 2.710 2.720 2.610 2.700 82,479 +0.13(+5.06%)
Feb 08, 2023 2.730 2.750 2.550 2.570 103,710 -0.17(-6.20%)
Feb 07, 2023 2.810 2.840 2.740 2.740 113,105 -0.11(-3.86%)
Feb 06, 2023 2.920 2.920 2.770 2.850 65,292 -0.07(-2.40%)
Feb 03, 2023 2.960 2.960 2.880 2.920 45,428 -0.10(-3.31%)
Feb 02, 2023 3.000 3.050 2.950 3.020 36,507 +0.02(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.