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 31, 2021 0.3350 0.3500 0.3350 0.3500 630,503 +0.01(+2.94%)
Mar 30, 2021 0.3500 0.3500 0.3375 0.3400 304,814 +0.00(+0.00%)
Mar 29, 2021 0.3550 0.3600 0.3300 0.3400 481,882 -0.00(-1.45%)
Mar 26, 2021 0.3400 0.3500 0.3050 0.3450 2,094,876 +0.02(+6.15%)
Mar 25, 2021 0.3350 0.3350 0.3000 0.3250 1,113,450 +0.01(+3.17%)
Mar 24, 2021 0.3200 0.3500 0.3050 0.3150 1,211,333 -0.03(-7.35%)
Mar 23, 2021 0.3550 0.3600 0.3350 0.3400 819,570 -0.01(-2.86%)
Mar 22, 2021 0.3500 0.3700 0.3500 0.3500 1,114,738 -0.01(-2.78%)
Mar 19, 2021 0.3500 0.3700 0.3500 0.3600 1,211,527 +0.02(+5.88%)
Mar 18, 2021 0.3500 0.3700 0.3300 0.3400 2,666,518 -0.00(-1.45%)
Mar 17, 2021 0.3350 0.3500 0.3100 0.3450 1,360,760 +0.00(+1.47%)
Mar 16, 2021 0.3850 0.3900 0.3250 0.3400 1,606,150 -0.02(-6.85%)
Mar 15, 2021 0.3900 0.4100 0.3650 0.3650 3,727,903 -0.02(-3.95%)
Mar 12, 2021 0.3500 0.3800 0.3450 0.3800 4,013,639 +0.04(+10.14%)
Mar 11, 2021 0.3550 0.3550 0.3200 0.3450 3,001,925 +0.00(+0.00%)
Mar 10, 2021 0.3400 0.3450 0.3300 0.3450 2,264,916 +0.01(+4.55%)
Mar 09, 2021 0.3000 0.3300 0.3000 0.3300 1,131,137 +0.03(+10.00%)
Mar 08, 2021 0.3050 0.3100 0.2900 0.3000 684,068 +0.01(+1.69%)
Mar 05, 2021 0.3200 0.3200 0.2700 0.2950 1,867,633 -0.01(-1.67%)
Mar 04, 2021 0.3150 0.3150 0.2700 0.3000 2,825,176 -0.02(-6.25%)
Mar 03, 2021 0.3350 0.3400 0.3100 0.3200 1,427,101 -0.01(-1.54%)
Mar 02, 2021 0.3500 0.3550 0.3250 0.3250 1,094,593 -0.02(-4.41%)
Mar 01, 2021 0.3500 0.3650 0.3400 0.3400 1,347,508 -0.01(-2.86%)
Feb 26, 2021 0.3300 0.3500 0.3200 0.3500 1,574,800 -0.01(-1.41%)
Feb 25, 2021 0.3700 0.3900 0.3350 0.3550 2,912,566 -0.02(-4.05%)
Feb 24, 2021 0.3700 0.3900 0.3600 0.3700 2,200,837 +0.01(+2.78%)
Feb 23, 2021 0.3750 0.3800 0.3300 0.3600 2,493,743 -0.03(-7.69%)
Feb 22, 2021 0.3850 0.4100 0.3850 0.3900 2,942,775 -0.01(-1.27%)
Feb 19, 2021 0.3600 0.4300 0.3500 0.3950 5,386,063 -0.01(-1.25%)
Feb 18, 2021 0.4350 0.4400 0.3500 0.4000 7,381,049 -0.05(-12.09%)
Feb 17, 2021 0.5000 0.5000 0.3900 0.4550 6,540,323 -0.02(-5.21%)
Feb 16, 2021 0.4600 0.5300 0.4250 0.4800 13,950,473 +0.04(+9.09%)
Feb 12, 2021 0.4400 0.4400 0.4400 0 +0.09(+25.71%)
Feb 11, 2021 0.3400 0.3800 0.3050 0.3500 10,184,295 +0.03(+11.11%)
Feb 10, 2021 0.2450 0.3500 0.2300 0.3150 11,341,070 +0.08(+31.25%)
Feb 09, 2021 0.3000 0.3100 0.1800 0.2400 14,265,166 -0.04(-14.29%)
Feb 08, 2021 0.2000 0.3100 0.1700 0.2800 29,926,400 +0.14(+93.10%)
Feb 05, 2021 0.1100 0.1450 0.1100 0.1450 7,858,575 +0.03(+31.82%)
Feb 04, 2021 0.0900 0.1100 0.0850 0.1100 5,841,418 +0.02(+22.22%)
Feb 03, 2021 0.0900 0.0900 0.0850 0.0900 1,335,707 +0.00(+5.88%)
Feb 02, 2021 0.0900 0.0900 0.0850 0.0850 344,697 -0.00(-5.56%)
Feb 01, 2021 0.0900 0.0900 0.0850 0.0900 456,504 +0.00(+0.00%)
Jan 29, 2021 0.0900 0.0900 0.0900 0.0900 888,320 +0.00(+0.00%)
Jan 28, 2021 0.0950 0.1000 0.0900 0.0900 652,326 -0.01(-5.26%)
Jan 27, 2021 0.1000 0.1000 0.0950 0.0950 944,158 -0.01(-5.00%)
Jan 26, 2021 0.1050 0.1050 0.0950 0.1000 853,750 +0.00(+0.00%)
Jan 25, 2021 0.1100 0.1100 0.1000 0.1000 1,452,903 -0.00(-4.76%)
Jan 22, 2021 0.1100 0.1100 0.1000 0.1050 1,154,797 +0.00(+0.00%)
Jan 21, 2021 0.1000 0.1100 0.1000 0.1050 590,431 +0.00(+0.00%)
Jan 20, 2021 0.1050 0.1050 0.1000 0.1050 182,203 +0.00(+5.00%)
Jan 19, 2021 0.1200 0.1200 0.0950 0.1000 3,243,721 -0.02(-16.67%)
Jan 18, 2021 0.0900 0.1200 0.0900 0.1200 4,324,165 +0.03(+33.33%)
Jan 15, 2021 0.0850 0.0900 0.0850 0.0900 800,916 +0.00(+0.00%)
Jan 14, 2021 0.0900 0.0900 0.0850 0.0900 1,292,898 +0.00(+5.88%)
Jan 13, 2021 0.0850 0.0900 0.0850 0.0850 240,090 +0.00(+0.00%)
Jan 12, 2021 0.0800 0.0850 0.0800 0.0850 1,439,480 +0.01(+6.25%)
Jan 11, 2021 0.0750 0.0800 0.0750 0.0800 338,620 +0.01(+6.67%)
Jan 08, 2021 0.0700 0.0750 0.0700 0.0750 1,265,075 +0.00(+7.14%)
Jan 07, 2021 0.0800 0.0800 0.0650 0.0700 2,436,906 -0.01(-12.50%)
Jan 06, 2021 0.0850 0.0850 0.0750 0.0800 1,300,402 -0.01(-5.88%)
Jan 05, 2021 0.0900 0.0900 0.0800 0.0850 687,938 +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.