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 (%)
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%)
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.