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

Nextsource Materials (TSX: NEXT )

1.000 UNCHANGED
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%)
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.