Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextsource Materials (TSX: NEXT )

1.000 UNCHANGED
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 (%)
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%)
Jan 02, 2024 1.210 1.240 1.150 1.180 54,815 -0.02(-1.67%)
Dec 29, 2023 1.200 0 +0.00(+0.00%)
Dec 28, 2023 1.230 1.230 1.170 1.200 21,429 -0.01(-0.83%)
Dec 27, 2023 1.200 1.290 1.180 1.210 37,819 +0.00(+0.00%)
Dec 22, 2023 1.210 0 +0.04(+3.42%)
Dec 21, 2023 1.160 1.170 1.120 1.170 38,350 -0.02(-1.68%)
Dec 20, 2023 1.170 1.190 1.100 1.190 106,374 +0.03(+2.59%)
Dec 19, 2023 1.230 1.240 1.090 1.160 101,623 -0.09(-7.20%)
Dec 18, 2023 1.170 1.250 1.120 1.250 141,748 +0.08(+6.84%)
Dec 15, 2023 1.120 1.170 1.100 1.170 63,438 +0.05(+4.46%)
Dec 14, 2023 1.100 1.120 1.080 1.120 168,197 +0.04(+3.70%)
Dec 13, 2023 1.050 1.150 1.050 1.080 143,525 +0.02(+1.89%)
Dec 12, 2023 1.120 1.130 0.9900 1.060 194,587 -0.08(-7.02%)
Dec 11, 2023 1.150 1.150 1.120 1.140 18,425 -0.01(-0.87%)
Dec 08, 2023 1.140 1.150 1.120 1.150 101,040 +0.03(+2.68%)
Dec 07, 2023 1.120 1.140 1.100 1.120 2,767,499 +0.01(+0.90%)
Dec 06, 2023 1.090 1.130 1.070 1.110 169,990 +0.03(+2.78%)
Dec 05, 2023 1.140 1.140 1.080 1.080 79,960 -0.06(-5.26%)
Dec 04, 2023 1.190 1.190 1.070 1.140 275,758 -0.05(-4.20%)
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.