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

Nextsource Materials (TSX: NEXT )

0.8800 -0.0100 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2018 0.1000 0.1000 0.0900 0.1000 168,553 +0.00(+0.00%)
Nov 29, 2018 0.1000 0.1000 0.1000 0.1000 84,042 +0.00(+0.00%)
Nov 28, 2018 0.1000 0.1000 0.1000 0.1000 28,600 +0.00(+0.00%)
Nov 27, 2018 0.1000 0.1000 0.0900 0.1000 74,421 +0.00(+0.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0.1000 268,400 +0.00(+0.00%)
Nov 23, 2018 0.1000 0.1000 0.0900 0.1000 175,692 +0.01(+11.11%)
Nov 22, 2018 0.1000 0.1000 0.0900 0.0900 7,637 +0.00(+0.00%)
Nov 21, 2018 0.0900 0.1000 0.0900 0.0900 105,142 -0.01(-10.00%)
Nov 20, 2018 0.1000 0.1000 0.0900 0.1000 39,200 +0.00(+0.00%)
Nov 19, 2018 0.1000 0.1000 0.0900 0.1000 846,558 +0.00(+0.00%)
Nov 16, 2018 0.1000 0.1000 0.1000 0.1000 210,432 +0.00(+0.00%)
Nov 15, 2018 0.1000 0.1000 0.1000 0.1000 183,075 +0.01(+11.11%)
Nov 14, 2018 0.0900 0.1000 0.0900 0.0900 207,057 -0.01(-10.00%)
Nov 13, 2018 0.1000 0.1000 0.0900 0.1000 171,762 +0.00(+0.00%)
Nov 12, 2018 0.0900 0.1000 0.0900 0.1000 161,500 +0.00(+0.00%)
Nov 09, 2018 0.1000 0.1000 0.1000 0.1000 394,813 +0.00(+0.00%)
Nov 08, 2018 0.1100 0.1100 0.1000 0.1000 411,493 -0.01(-9.09%)
Nov 07, 2018 0.1100 0.1100 0.1000 0.1100 56,403 +0.00(+0.00%)
Nov 06, 2018 0.1100 0.1100 0.1000 0.1100 97,328 +0.00(+0.00%)
Nov 05, 2018 0.1000 0.1100 0.1000 0.1100 413,207 +0.01(+10.00%)
Nov 02, 2018 0.1100 0.1100 0.1000 0.1000 51,188 -0.01(-9.09%)
Nov 01, 2018 0.1100 0.1100 0.1000 0.1100 317,725 +0.00(+0.00%)
Oct 31, 2018 0.1100 0.1100 0.1000 0.1100 177,754 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1100 0.1000 0.1100 357,883 +0.01(+10.00%)
Oct 29, 2018 0.1000 0.1100 0.1000 0.1000 438,306 +0.00(+0.00%)
Oct 26, 2018 0.0900 0.1200 0.0900 0.1000 1,482,944 +0.01(+11.11%)
Oct 25, 2018 0.0900 0.1000 0.0900 0.0900 583,800 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0900 0.0800 0.0900 225,700 +0.00(+0.00%)
Oct 23, 2018 0.0900 0.0900 0.0900 0.0900 190,400 +0.00(+0.00%)
Oct 22, 2018 0.1000 0.1000 0.0900 0.0900 497,862 -0.01(-10.00%)
Oct 19, 2018 0.1000 0.1000 0.0900 0.1000 866,666 +0.00(+0.00%)
Oct 18, 2018 0.1000 0.1100 0.0900 0.1000 4,283,983 -0.01(-9.09%)
Oct 17, 2018 0.1200 0.1200 0.1000 0.1100 2,112,212 +0.00(+0.00%)
Oct 16, 2018 0.0900 0.1500 0.0900 0.1100 9,746,312 +0.03(+37.50%)
Oct 15, 2018 0.0700 0.0800 0.0700 0.0800 371,091 +0.00(+0.00%)
Oct 12, 2018 0.0700 0.0800 0.0700 0.0800 54,000 +0.01(+14.29%)
Oct 11, 2018 0.0700 0.0800 0.0700 0.0700 141,800 +0.00(+0.00%)
Oct 10, 2018 0.0700 0.0700 0.0700 0.0700 118,784 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0700 0.0700 18,533 -0.01(-12.50%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0700 0.0800 0.0700 0.0800 6,583 +0.00(+0.00%)
Oct 03, 2018 0.0800 0.0800 0.0800 0.0800 7,844 +0.01(+14.29%)
Oct 02, 2018 0.0700 0.0800 0.0700 0.0700 131,383 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0800 0.0700 0.0700 73,260 -0.01(-12.50%)
Sep 27, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 26, 2018 0.0700 0.0800 0.0700 0.0800 86,951 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0800 0.0700 0.0800 165,960 +0.00(+0.00%)
Sep 24, 2018 0.0800 0.0800 0.0700 0.0800 198,709 +0.00(+0.00%)
Sep 21, 2018 0.0700 0.0800 0.0700 0.0800 202,998 +0.01(+14.29%)
Sep 20, 2018 0.0800 0.0800 0.0700 0.0700 77,773 +0.00(+0.00%)
Sep 19, 2018 0.0800 0.0800 0.0700 0.0700 140,035 -0.01(-12.50%)
Sep 18, 2018 0.0800 0.0800 0.0700 0.0800 54,829 +0.00(+0.00%)
Sep 17, 2018 0.0700 0.0800 0.0700 0.0800 690,403 +0.01(+14.29%)
Sep 14, 2018 0.0700 0.0700 0.0700 0.0700 41,269 +0.00(+0.00%)
Sep 13, 2018 0.0800 0.0800 0.0700 0.0700 461,950 +0.00(+0.00%)
Sep 12, 2018 0.0800 0.0800 0.0500 0.0700 1,349,459 -0.01(-12.50%)
Sep 11, 2018 0.0900 0.0900 0.0800 0.0800 239,027 +0.00(+0.00%)
Sep 10, 2018 0.0800 0.0800 0.0800 0.0800 26,644 +0.00(+0.00%)
Sep 07, 2018 0.0900 0.0900 0.0800 0.0800 82,000 +0.00(+0.00%)
Sep 06, 2018 0.0900 0.0900 0.0800 0.0800 85,738 -0.01(-11.11%)
Sep 05, 2018 0.0800 0.0900 0.0800 0.0900 90,038 +0.01(+12.50%)
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.