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 (%)
Dec 30, 2022 2.730 0 +0.05(+1.87%)
Dec 29, 2022 2.700 2.720 2.610 2.680 34,795 +0.00(+0.00%)
Dec 28, 2022 2.750 2.800 2.620 2.680 53,850 -0.07(-2.55%)
Dec 23, 2022 2.750 0 +0.11(+4.17%)
Dec 22, 2022 2.610 2.670 2.610 2.640 31,606 +0.00(+0.00%)
Dec 21, 2022 2.640 2.770 2.620 2.640 51,613 +0.03(+1.15%)
Dec 20, 2022 2.710 2.710 2.580 2.610 40,077 +0.07(+2.76%)
Dec 19, 2022 2.770 2.800 2.300 2.540 244,871 -0.26(-9.29%)
Dec 16, 2022 2.730 2.830 2.730 2.800 48,652 +0.02(+0.72%)
Dec 15, 2022 2.820 2.830 2.750 2.780 46,200 -0.02(-0.71%)
Dec 14, 2022 2.740 2.850 2.740 2.800 37,181 +0.05(+1.82%)
Dec 13, 2022 3.000 3.000 2.710 2.750 84,367 -0.24(-8.03%)
Dec 12, 2022 2.950 3.000 2.930 2.990 32,571 +0.05(+1.70%)
Dec 09, 2022 2.960 2.990 2.890 2.940 18,116 -0.06(-2.00%)
Dec 08, 2022 3.050 3.240 2.890 3.000 127,504 +0.02(+0.67%)
Dec 07, 2022 2.760 3.130 2.760 2.980 114,828 +0.23(+8.36%)
Dec 06, 2022 2.630 2.770 2.630 2.750 49,036 +0.04(+1.48%)
Dec 05, 2022 2.720 2.750 2.650 2.710 60,983 +0.03(+1.12%)
Dec 02, 2022 2.740 2.740 2.570 2.680 42,221 -0.07(-2.55%)
Dec 01, 2022 2.650 2.750 2.650 2.750 7,707 +0.11(+4.17%)
Nov 30, 2022 2.530 2.680 2.520 2.640 42,400 +0.11(+4.35%)
Nov 29, 2022 2.530 2.600 2.520 2.530 15,332 +0.03(+1.20%)
Nov 28, 2022 2.570 2.730 2.500 2.500 24,632 -0.09(-3.47%)
Nov 25, 2022 2.770 2.780 2.550 2.590 38,887 -0.02(-0.77%)
Nov 24, 2022 2.500 2.660 2.500 2.610 13,541 +0.11(+4.40%)
Nov 23, 2022 2.640 2.640 2.500 2.500 58,073 -0.14(-5.30%)
Nov 22, 2022 2.620 2.680 2.560 2.640 25,843 -0.01(-0.38%)
Nov 21, 2022 2.690 2.690 2.600 2.650 31,713 -0.05(-1.85%)
Nov 18, 2022 2.780 2.780 2.650 2.700 39,064 -0.05(-1.82%)
Nov 17, 2022 2.820 2.850 2.740 2.750 49,962 -0.14(-4.84%)
Nov 16, 2022 3.010 3.010 2.860 2.890 17,783 -0.12(-3.99%)
Nov 15, 2022 3.070 3.140 2.940 3.010 141,773 -0.04(-1.31%)
Nov 14, 2022 3.160 3.190 3.010 3.050 125,854 -0.07(-2.24%)
Nov 11, 2022 3.060 3.190 3.000 3.120 85,988 +0.11(+3.65%)
Nov 10, 2022 2.850 3.130 2.830 3.010 232,006 +0.20(+7.12%)
Nov 09, 2022 2.760 2.810 2.700 2.810 196,193 +0.09(+3.31%)
Nov 08, 2022 2.710 2.800 2.630 2.720 54,864 +0.01(+0.37%)
Nov 07, 2022 2.940 2.940 2.710 2.710 63,168 -0.24(-8.14%)
Nov 04, 2022 2.650 2.990 2.600 2.950 202,624 +0.35(+13.46%)
Nov 03, 2022 2.410 2.600 2.410 2.600 43,630 +0.20(+8.33%)
Nov 02, 2022 2.400 2.450 2.380 2.400 94,503 -0.01(-0.41%)
Nov 01, 2022 2.370 2.420 2.340 2.410 208,782 +0.01(+0.42%)
Oct 31, 2022 2.450 2.470 2.400 2.400 34,278 +0.00(+0.00%)
Oct 28, 2022 2.450 2.450 2.330 2.400 11,639 +0.03(+1.27%)
Oct 27, 2022 2.420 2.420 2.240 2.370 125,142 -0.05(-2.07%)
Oct 26, 2022 2.150 2.460 2.150 2.420 188,193 +0.27(+12.56%)
Oct 25, 2022 1.990 2.180 1.910 2.150 81,894 +0.23(+11.98%)
Oct 24, 2022 2.000 2.000 1.840 1.920 132,545 +0.02(+1.05%)
Oct 21, 2022 1.780 1.960 1.780 1.900 173,554 +0.10(+5.56%)
Oct 20, 2022 1.760 1.820 1.750 1.800 147,543 +0.05(+2.86%)
Oct 19, 2022 1.750 1.830 1.710 1.750 38,640 -0.04(-2.23%)
Oct 18, 2022 1.680 1.790 1.680 1.790 60,740 +0.11(+6.55%)
Oct 17, 2022 1.880 1.880 1.630 1.680 414,145 -0.12(-6.67%)
Oct 14, 2022 1.840 1.840 1.740 1.800 85,305 +0.04(+2.27%)
Oct 13, 2022 1.840 1.840 1.750 1.760 133,836 -0.03(-1.68%)
Oct 12, 2022 1.840 1.840 1.750 1.790 237,617 +0.02(+1.13%)
Oct 11, 2022 1.980 1.980 1.730 1.770 259,674 -0.23(-11.50%)
Oct 07, 2022 2.000 0 -0.15(-6.98%)
Oct 06, 2022 2.200 2.260 2.150 2.150 28,642 -0.06(-2.71%)
Oct 05, 2022 2.260 2.260 2.140 2.210 35,808 +0.04(+1.84%)
Oct 04, 2022 2.470 2.470 2.130 2.170 248,676 -0.28(-11.43%)
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.