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 (%)
Dec 31, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2020 0.0900 0.0950 0.0850 0.0900 224,660 +0.00(+0.00%)
Dec 29, 2020 0.0950 0.0950 0.0850 0.0900 827,200 +0.00(+0.00%)
Dec 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 23, 2020 0.0850 0.0900 0.0850 0.0850 844,097 +0.00(+0.00%)
Dec 22, 2020 0.0800 0.0850 0.0750 0.0850 756,747 +0.01(+13.33%)
Dec 21, 2020 0.0800 0.0850 0.0750 0.0750 781,469 -0.01(-6.25%)
Dec 18, 2020 0.0750 0.0800 0.0750 0.0800 1,307,150 +0.01(+6.67%)
Dec 17, 2020 0.0800 0.0800 0.0750 0.0750 458,204 +0.00(+0.00%)
Dec 16, 2020 0.0750 0.0800 0.0750 0.0750 684,750 +0.00(+0.00%)
Dec 15, 2020 0.0800 0.0800 0.0750 0.0750 509,001 -0.01(-6.25%)
Dec 14, 2020 0.0800 0.0800 0.0750 0.0800 898,704 +0.00(+0.00%)
Dec 11, 2020 0.0750 0.0800 0.0750 0.0800 547,566 +0.00(+0.00%)
Dec 10, 2020 0.0650 0.0850 0.0650 0.0800 2,613,949 +0.01(+23.08%)
Dec 09, 2020 0.0700 0.0800 0.0650 0.0650 1,544,164 -0.01(-13.33%)
Dec 08, 2020 0.0750 0.0750 0.0700 0.0750 786,848 +0.00(+0.00%)
Dec 07, 2020 0.0700 0.0750 0.0700 0.0750 977,699 +0.00(+7.14%)
Dec 04, 2020 0.0700 0.0700 0.0650 0.0700 1,023,250 +0.00(+0.00%)
Dec 03, 2020 0.0650 0.0700 0.0600 0.0700 2,238,248 +0.00(+0.00%)
Dec 02, 2020 0.0600 0.0750 0.0600 0.0700 10,603,366 +0.01(+16.67%)
Dec 01, 2020 0.0550 0.0600 0.0550 0.0600 2,344,612 +0.00(+0.00%)
Nov 30, 2020 0.0550 0.0600 0.0500 0.0600 2,341,550 +0.00(+0.00%)
Nov 27, 2020 0.0550 0.0600 0.0550 0.0600 1,315,495 +0.00(+0.00%)
Nov 26, 2020 0.0550 0.0600 0.0550 0.0600 386,500 +0.00(+9.09%)
Nov 25, 2020 0.0550 0.0600 0.0550 0.0550 2,736,133 +0.00(+0.00%)
Nov 24, 2020 0.0600 0.0600 0.0550 0.0550 1,458,047 -0.01(-15.38%)
Nov 23, 2020 0.0700 0.0700 0.0650 0.0650 608,100 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0650 0.0600 0.0650 104 +0.01(+8.33%)
Nov 19, 2020 0.0600 0.0600 0.0575 0.0600 263,007 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0600 0.0550 0.0600 937,560 +0.00(+0.00%)
Nov 17, 2020 0.0650 0.0650 0.0600 0.0600 1,244,536 -0.01(-7.69%)
Nov 16, 2020 0.0700 0.0700 0.0650 0.0650 1,097,590 -0.01(-7.14%)
Nov 13, 2020 0.0600 0.0700 0.0600 0.0700 206 +0.01(+16.67%)
Nov 12, 2020 0.0550 0.0600 0.0550 0.0600 720,866 +0.00(+9.09%)
Nov 11, 2020 0.0550 0.0550 0.0550 0.0550 2,140,000 +0.00(+0.00%)
Nov 10, 2020 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Nov 09, 2020 0.0500 0.0550 0.0500 0.0550 781,693 +0.00(+10.00%)
Nov 06, 2020 0.0450 0.0500 0.0450 0.0500 2 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 3,800 +0.00(+0.00%)
Nov 04, 2020 0.0500 0.0500 0.0500 0.0500 12,250 +0.00(+0.00%)
Nov 03, 2020 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Nov 02, 2020 0.0500 0.0550 0.0500 0.0500 199,000 +0.00(+0.00%)
Oct 30, 2020 0.0500 0.0500 0.0500 0.0500 112 +0.00(+0.00%)
Oct 29, 2020 0.0500 0.0500 0.0500 0.0500 2,151 +0.00(+0.00%)
Oct 28, 2020 0.0550 0.0550 0.0500 0.0500 6,884 -0.00(-9.09%)
Oct 27, 2020 0.0600 0.0600 0.0550 0.0550 2,806 +0.00(+0.00%)
Oct 26, 2020 0.0550 0.0600 0.0550 0.0550 3,003 -0.00(-8.33%)
Oct 23, 2020 0.0650 0.0650 0.0550 0.0600 52 +0.00(+0.00%)
Oct 22, 2020 0.0600 0.0650 0.0600 0.0600 2,090 -0.01(-7.69%)
Oct 21, 2020 0.0550 0.0650 0.0550 0.0650 6,162 +0.01(+18.18%)
Oct 20, 2020 0.0550 0.0550 0.0550 0.0550 3,505 -0.00(-8.33%)
Oct 19, 2020 0.0650 0.0650 0.0550 0.0600 12,139 -0.01(-7.69%)
Oct 16, 2020 0.0650 0.0700 0.0600 0.0650 70 +0.00(+0.00%)
Oct 15, 2020 0.0650 0.0650 0.0600 0.0650 11,500 -0.01(-7.14%)
Oct 14, 2020 0.0700 0.0700 0.0700 0.0700 2,947 +0.00(+0.00%)
Oct 13, 2020 0.0800 0.0800 0.0600 0.0700 1,908,721 -0.01(-12.50%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 08, 2020 0.0600 0.0650 0.0600 0.0650 455,400 +0.01(+18.18%)
Oct 07, 2020 0.0550 0.0600 0.0550 0.0550 1,119 -0.00(-8.33%)
Oct 06, 2020 0.0600 0.0650 0.0600 0.0600 8,856 +0.00(+0.00%)
Oct 05, 2020 0.0550 0.0650 0.0500 0.0600 19,584 +0.01(+20.00%)
Oct 02, 2020 0.0500 0.0600 0.0450 0.0500 567 +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.