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 (%)
Mar 29, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 28, 2018 0.1150 0.1200 0.1150 0.1150 216,750 +0.00(+0.00%)
Mar 27, 2018 0.1200 0.1200 0.1150 0.1150 146,680 -0.00(-4.17%)
Mar 26, 2018 0.1200 0.1200 0.1150 0.1200 227,262 +0.00(+0.00%)
Mar 23, 2018 0.1250 0.1250 0.1150 0.1200 248,288 +0.00(+0.00%)
Mar 22, 2018 0.1350 0.1350 0.1200 0.1200 840,498 -0.01(-7.69%)
Mar 21, 2018 0.1250 0.1300 0.1200 0.1300 1,001,233 +0.01(+8.33%)
Mar 20, 2018 0.1150 0.1250 0.1150 0.1200 796,500 +0.00(+4.35%)
Mar 19, 2018 0.1200 0.1200 0.1100 0.1150 166,570 -0.00(-4.17%)
Mar 16, 2018 0.1150 0.1200 0.1100 0.1200 221,021 +0.00(+4.35%)
Mar 15, 2018 0.1200 0.1250 0.1150 0.1150 1,169,385 -0.01(-8.00%)
Mar 14, 2018 0.1250 0.1250 0.1200 0.1250 228,820 +0.01(+4.17%)
Mar 13, 2018 0.1250 0.1250 0.1200 0.1200 464,273 -0.01(-4.00%)
Mar 12, 2018 0.1250 0.1250 0.1200 0.1250 293,930 +0.00(+0.00%)
Mar 09, 2018 0.1250 0.1300 0.1200 0.1250 600,518 -0.01(-3.85%)
Mar 08, 2018 0.1350 0.1350 0.1250 0.1300 189,075 +0.01(+4.00%)
Mar 07, 2018 0.1400 0.1400 0.1250 0.1250 678,675 -0.01(-3.85%)
Mar 06, 2018 0.1300 0.1350 0.1300 0.1300 356,608 -0.01(-3.70%)
Mar 05, 2018 0.1400 0.1400 0.1350 0.1350 1,421,563 +0.00(+0.00%)
Mar 02, 2018 0.1400 0.1400 0.1350 0.1350 728,855 +0.00(+0.00%)
Mar 01, 2018 0.1450 0.1450 0.1350 0.1350 348,424 -0.01(-3.57%)
Feb 28, 2018 0.1400 0.1450 0.1350 0.1400 500,808 +0.00(+0.00%)
Feb 27, 2018 0.1500 0.1500 0.1350 0.1400 426,913 +0.00(+0.00%)
Feb 26, 2018 0.1450 0.1500 0.1400 0.1400 317,578 -0.00(-3.45%)
Feb 23, 2018 0.1550 0.1550 0.1450 0.1450 206,885 +0.00(+0.00%)
Feb 22, 2018 0.1550 0.1550 0.1450 0.1450 416,919 +0.00(+0.00%)
Feb 21, 2018 0.1450 0.1500 0.1350 0.1450 274,974 +0.00(+3.57%)
Feb 20, 2018 0.1400 0.1450 0.1400 0.1400 360,105 +0.01(+3.70%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 15, 2018 0.1450 0.1450 0.1350 0.1350 688,427 -0.01(-10.00%)
Feb 14, 2018 0.1550 0.1600 0.1450 0.1500 263,906 +0.00(+0.00%)
Feb 13, 2018 0.1500 0.1600 0.1500 0.1500 384,421 -0.01(-3.23%)
Feb 12, 2018 0.1500 0.1600 0.1450 0.1550 260,248 +0.00(+0.00%)
Feb 09, 2018 0.1600 0.1600 0.1500 0.1550 129,901 +0.01(+3.33%)
Feb 08, 2018 0.1600 0.1400 0.1500 735,145 +0.01(+3.45%)
Feb 07, 2018 0.1500 0.1550 0.1500 0.1450 540,719 -0.01(-3.33%)
Feb 06, 2018 0.1250 0.1600 0.1150 0.1500 3,835,776 +0.02(+15.38%)
Feb 05, 2018 0.1450 0.1450 0.1150 0.1300 3,000,360 -0.02(-13.33%)
Feb 02, 2018 0.1600 0.1600 0.1350 0.1500 2,444,680 -0.02(-9.09%)
Feb 01, 2018 0.1750 0.1750 0.1550 0.1650 1,145,137 -0.01(-2.94%)
Jan 31, 2018 0.1700 0.1800 0.1600 0.1700 1,376,888 +0.00(+0.00%)
Jan 30, 2018 0.1800 0.1800 0.1700 0.1700 1,460,871 -0.01(-5.56%)
Jan 29, 2018 0.2050 0.2200 0.1550 0.1800 5,526,198 -0.02(-7.69%)
Jan 26, 2018 0.1850 0.2100 0.1850 0.1950 5,703,034 +0.01(+5.41%)
Jan 25, 2018 0.1500 0.1850 0.1500 0.1850 7,477,479 +0.04(+32.14%)
Jan 24, 2018 0.1350 0.1400 0.1300 0.1400 929,005 +0.01(+3.70%)
Jan 23, 2018 0.1250 0.1350 0.1250 0.1350 1,411,153 +0.01(+8.00%)
Jan 22, 2018 0.1350 0.1400 0.1250 0.1250 1,335,135 -0.01(-7.41%)
Jan 19, 2018 0.1300 0.1350 0.1200 0.1350 3,271,979 +0.01(+3.85%)
Jan 18, 2018 0.1400 0.1450 0.1100 0.1300 6,524,306 -0.01(-3.70%)
Jan 17, 2018 0.1400 0.1700 0.1250 0.1350 12,328,111 -0.01(-3.57%)
Jan 16, 2018 0.0800 0.1500 0.0800 0.1400 10,426,016 +0.06(+75.00%)
Jan 15, 2018 0.0850 0.0850 0.0800 0.0800 226,730 -0.01(-5.88%)
Jan 12, 2018 0.0900 0.0900 0.0750 0.0850 1,410,295 +0.00(+0.00%)
Jan 11, 2018 0.0900 0.0900 0.0800 0.0850 596,625 +0.00(+0.00%)
Jan 10, 2018 0.0850 0.0900 0.0850 0.0850 175,502 +0.01(+6.25%)
Jan 09, 2018 0.0900 0.0950 0.0800 0.0800 1,070,032 -0.01(-5.88%)
Jan 08, 2018 0.0800 0.0950 0.0750 0.0850 2,694,173 +0.01(+13.33%)
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.