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

Nextsource Materials (TSX: NEXT )

0.8900 -0.0100 (-1.11%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 4, 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, 2023 3.020 3.080 3.000 3.050 54,514 -0.05(-1.61%)
Jan 30, 2023 3.100 3.160 3.000 3.100 101,831 -0.07(-2.21%)
Jan 27, 2023 3.130 3.170 3.000 3.170 63,586 +0.04(+1.28%)
Jan 26, 2023 2.810 3.160 2.800 3.130 229,919 +0.32(+11.39%)
Jan 25, 2023 2.830 2.830 2.800 2.810 48,899 -0.02(-0.71%)
Jan 24, 2023 2.800 2.830 2.800 2.830 91,660 +0.02(+0.71%)
Jan 23, 2023 2.730 2.830 2.730 2.810 97,789 +0.00(+0.00%)
Jan 20, 2023 2.800 2.830 2.780 2.810 71,603 +0.03(+1.08%)
Jan 19, 2023 2.800 2.820 2.740 2.780 14,750 -0.01(-0.36%)
Jan 18, 2023 2.770 2.830 2.750 2.790 30,015 +0.01(+0.36%)
Jan 17, 2023 2.820 2.820 2.750 2.780 9,400 -0.03(-1.07%)
Jan 16, 2023 2.780 2.830 2.780 2.810 57,265 +0.05(+1.81%)
Jan 13, 2023 2.750 2.780 2.670 2.760 44,511 +0.00(+0.00%)
Jan 12, 2023 2.760 2.760 2.700 2.760 33,965 +0.00(+0.00%)
Jan 11, 2023 2.780 2.780 2.700 2.760 18,218 -0.02(-0.72%)
Jan 10, 2023 2.780 2.830 2.750 2.780 53,659 -0.01(-0.36%)
Jan 09, 2023 2.730 2.830 2.730 2.790 29,697 +0.00(+0.00%)
Jan 06, 2023 2.790 2.790 2.710 2.790 28,908 +0.00(+0.00%)
Jan 05, 2023 2.720 2.800 2.720 2.790 55,485 +0.07(+2.57%)
Jan 04, 2023 2.730 2.730 2.670 2.720 10,531 -0.01(-0.37%)
Jan 03, 2023 2.730 2.830 2.650 2.730 22,242 +0.00(+0.00%)
Dec 30, 2022 2.730 0 +0.05(+1.87%)
Dec 29, 2022 2.700 2.720 2.610 2.680 34,795 +0.00(+0.00%)
Dec 28, 2022 2.750 2.800 2.620 2.680 53,850 -0.07(-2.55%)
Dec 23, 2022 2.750 0 +0.11(+4.17%)
Dec 22, 2022 2.610 2.670 2.610 2.640 31,606 +0.00(+0.00%)
Dec 21, 2022 2.640 2.770 2.620 2.640 51,613 +0.03(+1.15%)
Dec 20, 2022 2.710 2.710 2.580 2.610 40,077 +0.07(+2.76%)
Dec 19, 2022 2.770 2.800 2.300 2.540 244,871 -0.26(-9.29%)
Dec 16, 2022 2.730 2.830 2.730 2.800 48,652 +0.02(+0.72%)
Dec 15, 2022 2.820 2.830 2.750 2.780 46,200 -0.02(-0.71%)
Dec 14, 2022 2.740 2.850 2.740 2.800 37,481 +0.05(+1.82%)
Dec 13, 2022 3.000 3.000 2.710 2.750 84,367 -0.24(-8.03%)
Dec 12, 2022 2.950 3.000 2.930 2.990 32,571 +0.05(+1.70%)
Dec 09, 2022 2.960 2.990 2.890 2.940 18,116 -0.06(-2.00%)
Dec 08, 2022 3.050 3.240 2.890 3.000 127,504 +0.02(+0.67%)
Dec 07, 2022 2.760 3.130 2.760 2.980 114,828 +0.23(+8.36%)
Dec 06, 2022 2.630 2.770 2.630 2.750 49,036 +0.04(+1.48%)
Dec 05, 2022 2.720 2.750 2.650 2.710 60,983 +0.03(+1.12%)
Dec 02, 2022 2.740 2.740 2.570 2.680 42,221 -0.07(-2.55%)
Dec 01, 2022 2.650 2.750 2.650 2.750 7,707 +0.11(+4.17%)
Nov 30, 2022 2.530 2.680 2.520 2.640 42,400 +0.11(+4.35%)
Nov 29, 2022 2.530 2.600 2.520 2.530 15,332 +0.03(+1.20%)
Nov 28, 2022 2.570 2.730 2.500 2.500 24,632 -0.09(-3.47%)
Nov 25, 2022 2.770 2.780 2.550 2.590 38,887 -0.02(-0.77%)
Nov 24, 2022 2.500 2.660 2.500 2.610 13,541 +0.11(+4.40%)
Nov 23, 2022 2.640 2.640 2.500 2.500 58,073 -0.14(-5.30%)
Nov 22, 2022 2.620 2.680 2.560 2.640 25,843 -0.01(-0.38%)
Nov 21, 2022 2.690 2.690 2.600 2.650 31,713 -0.05(-1.85%)
Nov 18, 2022 2.780 2.780 2.650 2.700 39,064 -0.05(-1.82%)
Nov 17, 2022 2.820 2.850 2.740 2.750 49,962 -0.14(-4.84%)
Nov 16, 2022 3.010 3.010 2.860 2.890 17,783 -0.12(-3.99%)
Nov 15, 2022 3.070 3.140 2.940 3.010 141,773 -0.04(-1.31%)
Nov 14, 2022 3.160 3.190 3.010 3.050 125,854 -0.07(-2.24%)
Nov 11, 2022 3.060 3.190 3.000 3.120 85,988 +0.11(+3.65%)
Nov 10, 2022 2.850 3.130 2.830 3.010 232,006 +0.20(+7.12%)
Nov 09, 2022 2.760 2.810 2.700 2.810 196,193 +0.09(+3.31%)
Nov 08, 2022 2.710 2.800 2.630 2.720 54,864 +0.01(+0.37%)
Nov 07, 2022 2.940 2.940 2.710 2.710 63,168 -0.24(-8.14%)
Nov 04, 2022 2.650 2.990 2.600 2.950 202,624 +0.35(+13.46%)
Nov 03, 2022 2.410 2.600 2.410 2.600 43,630 +0.20(+8.33%)
Nov 02, 2022 2.400 2.450 2.380 2.400 94,503 -0.01(-0.41%)
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.