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 (%)
Nov 29, 2019 0.0600 0.0600 0.0600 0.0600 588,035 +0.00(+0.00%)
Nov 28, 2019 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0600 0.0600 340 +0.00(+0.00%)
Nov 26, 2019 0.0600 0.0600 0.0600 0.0600 170,324 +0.00(+0.00%)
Nov 25, 2019 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Nov 22, 2019 0.0600 0.0600 0.0600 0.0600 103,000 +0.00(+0.00%)
Nov 21, 2019 0.0700 0.0700 0.0600 0.0600 499,000 -0.01(-14.29%)
Nov 20, 2019 0.0700 0.0700 0.0700 0.0700 16,497 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0700 0.0500 0.0700 929,327 +0.02(+40.00%)
Nov 18, 2019 0.0500 0.0500 0.0500 0.0500 270,078 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0500 0.0500 0.0500 41,999 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0600 0.0500 0.0500 168,850 -0.01(-16.67%)
Nov 13, 2019 0.0600 0.0600 0.0600 0.0600 4,904 +0.01(+20.00%)
Nov 12, 2019 0.0600 0.0600 0.0500 0.0500 513,682 -0.01(-16.67%)
Nov 11, 2019 0.0500 0.0600 0.0500 0.0600 57,000 +0.01(+20.00%)
Nov 08, 2019 0.0500 0.0600 0.0500 0.0500 384,398 +0.00(+0.00%)
Nov 07, 2019 0.0500 0.0600 0.0500 0.0500 502,000 +0.00(+0.00%)
Nov 06, 2019 0.0600 0.0600 0.0500 0.0500 160,520 -0.01(-16.67%)
Nov 05, 2019 0.0600 0.0600 0.0500 0.0600 204,500 +0.01(+20.00%)
Nov 04, 2019 0.0500 0.0500 0.0500 0.0500 130,150 +0.00(+0.00%)
Nov 01, 2019 0.0500 0.0600 0.0500 0.0500 238,691 +0.00(+0.00%)
Oct 31, 2019 0.0500 0.0600 0.0500 0.0500 614,683 +0.00(+0.00%)
Oct 30, 2019 0.0500 0.0500 0.0500 0.0500 1,679,300 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0.0500 338,805 +0.00(+0.00%)
Oct 28, 2019 0.0500 0.0500 0.0500 0.0500 65,950 +0.00(+0.00%)
Oct 25, 2019 0.0500 0.0500 0.0400 0.0500 370,060 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 186,150 +0.00(+0.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 0.0500 37,002 +0.00(+0.00%)
Oct 22, 2019 0.0400 0.0500 0.0400 0.0500 339,210 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0400 0.0500 508,660 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0500 0.0500 223,600 +0.00(+0.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 466,100 +0.00(+0.00%)
Oct 16, 2019 0.0400 0.0500 0.0400 0.0500 77,565 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0400 0.0500 166,566 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0.0500 549,250 +0.00(+0.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0.0500 454,000 +0.00(+0.00%)
Oct 08, 2019 0.0500 0.0500 0.0500 0.0500 246,000 +0.01(+25.00%)
Oct 07, 2019 0.0500 0.0500 0.0400 0.0400 225,141 -0.01(-20.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0.0500 129,500 +0.00(+0.00%)
Oct 03, 2019 0.0500 0.0500 0.0500 0.0500 512,343 +0.00(+0.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0.0500 2,984,888 +0.01(+25.00%)
Oct 01, 2019 0.0500 0.0500 0.0400 0.0400 2,332,722 -0.01(-20.00%)
Sep 30, 2019 0.0400 0.0500 0.0400 0.0500 2,879,854 +0.01(+25.00%)
Sep 27, 2019 0.0400 0.0400 0.0400 0.0400 4,369,957 +0.01(+33.33%)
Sep 26, 2019 0.0600 0.0600 0.0300 0.0300 18,207,776 -0.03(-50.00%)
Sep 25, 2019 0.0600 0.0600 0.0600 0.0600 46,500 +0.00(+0.00%)
Sep 24, 2019 0.0600 0.0600 0.0600 0.0600 107,103 +0.00(+0.00%)
Sep 23, 2019 0.0600 0.0600 0.0600 0.0600 88,860 +0.00(+0.00%)
Sep 20, 2019 0.0700 0.0700 0.0600 0.0600 1,114,641 +0.00(+0.00%)
Sep 19, 2019 0.0600 0.0600 0.0600 0.0600 911,924 +0.00(+0.00%)
Sep 18, 2019 0.0700 0.0700 0.0600 0.0600 279,477 +0.00(+0.00%)
Sep 17, 2019 0.0700 0.0700 0.0600 0.0600 29,000 -0.01(-14.29%)
Sep 16, 2019 0.0600 0.0700 0.0600 0.0700 11,280 +0.01(+16.67%)
Sep 13, 2019 0.0700 0.0700 0.0600 0.0600 147,808 +0.00(+0.00%)
Sep 12, 2019 0.0600 0.0700 0.0600 0.0600 125,700 +0.00(+0.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0.0600 121,000 +0.00(+0.00%)
Sep 10, 2019 0.0600 0.0700 0.0600 0.0600 73,666 +0.00(+0.00%)
Sep 09, 2019 0.0700 0.0700 0.0600 0.0600 356,100 -0.01(-14.29%)
Sep 06, 2019 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Sep 05, 2019 0.0700 0.0700 0.0600 0.0700 100,801 +0.00(+0.00%)
Sep 04, 2019 0.0700 0.0700 0.0700 0.0700 195,197 +0.00(+0.00%)
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.