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 (%)
Feb 28, 2023 2.690 2.810 2.690 2.750 46,989 +0.08(+3.00%)
Feb 27, 2023 2.630 2.700 2.570 2.670 28,959 +0.09(+3.49%)
Feb 24, 2023 2.540 2.650 2.540 2.580 32,848 +0.01(+0.39%)
Feb 23, 2023 2.620 2.640 2.550 2.570 23,354 -0.13(-4.81%)
Feb 22, 2023 2.840 2.840 2.630 2.700 41,176 -0.13(-4.59%)
Feb 21, 2023 2.610 2.880 2.600 2.830 158,750 +0.24(+9.27%)
Feb 17, 2023 2.590 0 -0.05(-1.89%)
Feb 16, 2023 2.640 2.660 2.640 2.640 27,673 +0.00(+0.00%)
Feb 15, 2023 2.510 2.650 2.510 2.640 26,505 +0.11(+4.35%)
Feb 14, 2023 2.620 2.620 2.480 2.530 70,861 -0.10(-3.80%)
Feb 13, 2023 2.700 2.700 2.580 2.630 45,365 -0.07(-2.59%)
Feb 10, 2023 2.700 2.720 2.670 2.700 41,126 +0.00(+0.00%)
Feb 09, 2023 2.710 2.720 2.610 2.700 82,479 +0.13(+5.06%)
Feb 08, 2023 2.730 2.750 2.550 2.570 103,710 -0.17(-6.20%)
Feb 07, 2023 2.810 2.840 2.740 2.740 113,105 -0.11(-3.86%)
Feb 06, 2023 2.920 2.920 2.770 2.850 65,292 -0.07(-2.40%)
Feb 03, 2023 2.960 2.960 2.880 2.920 45,428 -0.10(-3.31%)
Feb 02, 2023 3.000 3.050 2.950 3.020 36,507 +0.02(+0.67%)
Feb 01, 2023 3.010 3.040 2.920 3.000 62,080 -0.05(-1.64%)
Jan 31, 2023 3.020 3.080 3.000 3.050 54,514 -0.05(-1.61%)
Jan 30, 2023 3.100 3.160 3.000 3.100 101,831 -0.07(-2.21%)
Jan 27, 2023 3.130 3.170 3.000 3.170 63,586 +0.04(+1.28%)
Jan 26, 2023 2.810 3.160 2.800 3.130 229,919 +0.32(+11.39%)
Jan 25, 2023 2.830 2.830 2.800 2.810 48,899 -0.02(-0.71%)
Jan 24, 2023 2.800 2.830 2.800 2.830 91,660 +0.02(+0.71%)
Jan 23, 2023 2.730 2.830 2.730 2.810 97,789 +0.00(+0.00%)
Jan 20, 2023 2.800 2.830 2.780 2.810 71,603 +0.03(+1.08%)
Jan 19, 2023 2.800 2.820 2.740 2.780 14,750 -0.01(-0.36%)
Jan 18, 2023 2.770 2.830 2.750 2.790 30,015 +0.01(+0.36%)
Jan 17, 2023 2.820 2.820 2.750 2.780 9,400 -0.03(-1.07%)
Jan 16, 2023 2.780 2.830 2.780 2.810 57,265 +0.05(+1.81%)
Jan 13, 2023 2.750 2.780 2.670 2.760 44,511 +0.00(+0.00%)
Jan 12, 2023 2.760 2.760 2.700 2.760 33,965 +0.00(+0.00%)
Jan 11, 2023 2.780 2.780 2.700 2.760 18,218 -0.02(-0.72%)
Jan 10, 2023 2.780 2.830 2.750 2.780 53,659 -0.01(-0.36%)
Jan 09, 2023 2.730 2.830 2.730 2.790 29,697 +0.00(+0.00%)
Jan 06, 2023 2.790 2.790 2.710 2.790 28,908 +0.00(+0.00%)
Jan 05, 2023 2.720 2.800 2.720 2.790 55,485 +0.07(+2.57%)
Jan 04, 2023 2.730 2.730 2.670 2.720 10,531 -0.01(-0.37%)
Jan 03, 2023 2.730 2.830 2.650 2.730 22,242 +0.00(+0.00%)
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 37,481 +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%)
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.