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 (%)
May 23, 2024 1.020 1.020 0.8800 0.8900 64,320 -0.11(-11.00%)
May 22, 2024 0.9300 1.030 0.8500 1.000 351,530 +0.06(+6.38%)
May 21, 2024 0.8700 0.9400 0.8400 0.9400 174,716 +0.14(+17.50%)
May 17, 2024 0.8000 0 +0.06(+8.11%)
May 16, 2024 0.7100 0.7500 0.7000 0.7400 93,992 +0.04(+5.71%)
May 15, 2024 0.7000 0.7500 0.6900 0.7000 67,495 +0.01(+1.45%)
May 14, 2024 0.7100 0.7100 0.6900 0.6900 68,219 +0.02(+2.99%)
May 13, 2024 0.6700 0.6700 0.6700 0.6700 16,128 +0.00(+0.00%)
May 10, 2024 0.6700 0.6800 0.6700 0.6700 24,127 +0.00(+0.00%)
May 09, 2024 0.6600 0.6800 0.6600 0.6700 37,000 +0.01(+1.52%)
May 08, 2024 0.6700 0.6900 0.6600 0.6600 25,127 -0.04(-5.71%)
May 07, 2024 0.6300 0.7000 0.6300 0.7000 114,144 +0.08(+12.90%)
May 06, 2024 0.6500 0.6500 0.6200 0.6200 77,256 -0.02(-3.13%)
May 03, 2024 0.6700 0.6700 0.6400 0.6400 31,310 +0.00(+0.00%)
May 02, 2024 0.6500 0.7100 0.6400 0.6400 73,634 -0.01(-1.54%)
May 01, 2024 0.7000 0.7000 0.6300 0.6500 224,679 -0.03(-4.41%)
Apr 30, 2024 0.7100 0.7200 0.6800 0.6800 38,863 -0.04(-5.56%)
Apr 29, 2024 0.7400 0.7500 0.7000 0.7200 49,332 -0.01(-1.37%)
Apr 26, 2024 0.7200 0.7300 0.7000 0.7300 61,520 +0.00(+0.00%)
Apr 25, 2024 0.7000 0.7300 0.6800 0.7300 100,710 +0.04(+5.80%)
Apr 24, 2024 0.6900 0.7000 0.6700 0.6900 68,047 +0.01(+1.47%)
Apr 23, 2024 0.7000 0.7000 0.6800 0.6800 68,778 -0.02(-2.86%)
Apr 22, 2024 0.7100 0.7300 0.6700 0.7000 127,375 -0.01(-1.41%)
Apr 19, 2024 0.7000 0.7100 0.6800 0.7100 23,600 +0.01(+1.43%)
Apr 18, 2024 0.7000 0.7100 0.6800 0.7000 41,830 +0.01(+1.45%)
Apr 17, 2024 0.7500 0.7700 0.6900 0.6900 96,711 -0.03(-4.17%)
Apr 16, 2024 0.7600 0.7700 0.7200 0.7200 67,400 -0.04(-5.26%)
Apr 15, 2024 0.7900 0.8000 0.7300 0.7600 52,587 -0.02(-2.56%)
Apr 12, 2024 0.7900 0.8000 0.7700 0.7800 45,550 +0.02(+2.63%)
Apr 11, 2024 0.8500 0.8500 0.7400 0.7600 75,354 -0.02(-2.56%)
Apr 10, 2024 0.7900 0.8700 0.7800 0.7800 843,784 +0.08(+11.43%)
Apr 09, 2024 0.7400 0.7400 0.6700 0.7000 95,650 +0.00(+0.00%)
Apr 08, 2024 0.7400 0.7400 0.7000 0.7000 38,911 -0.02(-2.78%)
Apr 05, 2024 0.7400 0.7400 0.7200 0.7200 39,914 -0.02(-2.70%)
Apr 04, 2024 0.7600 0.7600 0.7100 0.7400 36,500 +0.00(+0.00%)
Apr 03, 2024 0.7700 0.7700 0.7200 0.7400 68,812 -0.01(-1.33%)
Apr 02, 2024 0.7900 0.7900 0.7500 0.7500 57,351 -0.02(-2.60%)
Apr 01, 2024 0.7700 0.7900 0.7400 0.7700 36,107 +0.00(+0.00%)
Mar 28, 2024 0.7700 0 -0.02(-2.53%)
Mar 27, 2024 0.7700 0.7900 0.7400 0.7900 90,266 +0.04(+5.33%)
Mar 26, 2024 0.7600 0.7600 0.7400 0.7500 44,500 +0.00(+0.00%)
Mar 25, 2024 0.7900 0.7900 0.7200 0.7500 21,846 -0.04(-5.06%)
Mar 22, 2024 0.7700 0.7900 0.7200 0.7900 28,670 +0.01(+1.28%)
Mar 21, 2024 0.7400 0.7800 0.7100 0.7800 81,700 +0.05(+6.85%)
Mar 20, 2024 0.7400 0.7900 0.7100 0.7300 35,554 +0.00(+0.00%)
Mar 19, 2024 0.7200 0.7300 0.7200 0.7300 7,503 +0.00(+0.00%)
Mar 18, 2024 0.7300 0.7500 0.7100 0.7300 21,035 +0.03(+4.29%)
Mar 15, 2024 0.7300 0.7500 0.7000 0.7000 119,447 -0.03(-4.11%)
Mar 14, 2024 0.7600 0.7600 0.7200 0.7300 35,450 +0.00(+0.00%)
Mar 13, 2024 0.7300 0.7500 0.7200 0.7300 45,027 +0.00(+0.00%)
Mar 12, 2024 0.7400 0.7500 0.7200 0.7300 24,225 +0.02(+2.82%)
Mar 11, 2024 0.8300 0.8300 0.6400 0.7100 193,506 -0.11(-13.41%)
Mar 08, 2024 0.8000 0.8200 0.7600 0.8200 34,775 +0.01(+1.23%)
Mar 07, 2024 0.7800 0.8100 0.7500 0.8100 39,610 +0.01(+1.25%)
Mar 06, 2024 0.6500 0.8500 0.6300 0.8000 353,846 +0.19(+31.15%)
Mar 05, 2024 0.6600 0.6600 0.6000 0.6100 204,196 -0.04(-6.15%)
Mar 04, 2024 0.6600 0.6700 0.6500 0.6500 179,787 -0.02(-2.99%)
Mar 01, 2024 0.6600 0.6700 0.6500 0.6700 143,290 +0.02(+3.08%)
Feb 29, 2024 0.6500 0.6500 0.6400 0.6500 85,500 +0.00(+0.00%)
Feb 28, 2024 0.6900 0.6900 0.6400 0.6500 125,860 -0.01(-1.52%)
Feb 27, 2024 0.7000 0.7000 0.6600 0.6600 81,099 -0.05(-7.04%)
Feb 26, 2024 0.7000 0.7100 0.6800 0.7100 118,180 +0.02(+2.90%)
Feb 23, 2024 0.7500 0.7500 0.6800 0.6900 111,513 -0.03(-4.17%)
Feb 22, 2024 0.7600 0.7600 0.7000 0.7200 113,061 -0.03(-4.00%)
Feb 21, 2024 0.7900 0.7900 0.7500 0.7500 36,782 -0.04(-5.06%)
Feb 20, 2024 0.8000 0.8000 0.7700 0.7900 26,699 +0.00(+0.00%)
Feb 16, 2024 0.7900 0 -0.01(-1.25%)
Feb 15, 2024 0.8100 0.8200 0.7700 0.8000 24,058 +0.00(+0.00%)
Feb 14, 2024 0.8100 0.8100 0.7600 0.8000 40,008 -0.03(-3.61%)
Feb 13, 2024 0.8500 0.8500 0.8000 0.8300 31,442 +0.01(+1.22%)
Feb 12, 2024 0.8000 0.8500 0.8000 0.8200 29,070 +0.00(+0.00%)
Feb 09, 2024 0.8300 0.8500 0.8000 0.8200 38,261 -0.01(-1.20%)
Feb 08, 2024 0.8500 0.8500 0.8100 0.8300 23,730 +0.03(+3.75%)
Feb 07, 2024 0.7900 0.8500 0.7000 0.8000 248,327 +0.01(+1.27%)
Feb 06, 2024 0.8700 0.8700 0.7500 0.7900 114,399 -0.06(-7.06%)
Feb 05, 2024 0.8900 0.8900 0.8200 0.8500 49,095 -0.06(-6.59%)
Feb 02, 2024 0.9200 0.9200 0.8600 0.9100 37,469 +0.04(+4.60%)
Feb 01, 2024 0.8300 0.8800 0.8300 0.8700 180,002 +0.04(+4.82%)
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%)
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.