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 (%)
May 31, 2022 2.350 2.350 2.230 2.290 135,191 -0.05(-2.14%)
May 30, 2022 2.330 2.420 2.310 2.340 170,244 +0.03(+1.30%)
May 27, 2022 2.360 2.360 2.280 2.310 82,103 -0.06(-2.53%)
May 26, 2022 2.320 2.390 2.320 2.370 184,004 +0.01(+0.42%)
May 25, 2022 2.380 2.450 2.300 2.360 46,468 -0.02(-0.84%)
May 24, 2022 2.440 2.500 2.180 2.380 432,240 +0.08(+3.48%)
May 20, 2022 2.300 0 -0.08(-3.36%)
May 19, 2022 2.410 2.550 2.380 2.380 93,365 -0.10(-4.03%)
May 18, 2022 2.690 2.690 2.460 2.480 82,622 -0.22(-8.15%)
May 17, 2022 2.690 2.750 2.660 2.700 25,075 +0.08(+3.05%)
May 16, 2022 2.600 2.620 2.530 2.620 104,163 +0.07(+2.75%)
May 13, 2022 2.500 2.730 2.470 2.550 335,719 +0.10(+4.08%)
May 12, 2022 2.470 2.540 2.370 2.450 106,207 -0.05(-2.00%)
May 11, 2022 2.580 2.670 2.450 2.500 95,998 -0.04(-1.57%)
May 10, 2022 2.730 2.730 2.500 2.540 34,987 -0.13(-4.87%)
May 09, 2022 2.760 2.760 2.610 2.670 85,655 -0.14(-4.98%)
May 06, 2022 2.820 2.890 2.750 2.810 108,492 -0.02(-0.71%)
May 05, 2022 2.910 2.950 2.800 2.830 155,855 -0.11(-3.74%)
May 04, 2022 3.060 3.060 2.920 2.940 119,310 -0.13(-4.23%)
May 03, 2022 3.120 3.150 3.040 3.070 63,918 -0.08(-2.54%)
May 02, 2022 3.200 3.230 3.060 3.150 101,775 -0.05(-1.56%)
Apr 29, 2022 3.250 3.360 3.150 3.200 64,838 +0.00(+0.00%)
Apr 28, 2022 3.050 3.240 3.050 3.200 65,841 +0.11(+3.56%)
Apr 27, 2022 3.030 3.150 3.030 3.090 46,717 +0.03(+0.98%)
Apr 26, 2022 3.060 3.200 3.040 3.060 150,166 -0.01(-0.33%)
Apr 25, 2022 3.150 3.200 3.000 3.070 157,865 -0.09(-2.85%)
Apr 22, 2022 3.320 3.330 3.150 3.160 140,074 -0.11(-3.36%)
Apr 21, 2022 3.390 3.400 3.260 3.270 53,499 -0.14(-4.11%)
Apr 20, 2022 3.480 3.500 3.400 3.410 48,136 -0.06(-1.73%)
Apr 19, 2022 3.520 3.620 3.440 3.470 181,934 -0.13(-3.61%)
Apr 18, 2022 3.720 3.720 3.570 3.600 55,085 -0.10(-2.70%)
Apr 14, 2022 3.700 0 +0.03(+0.82%)
Apr 13, 2022 3.650 3.770 3.610 3.670 141,864 +0.02(+0.55%)
Apr 12, 2022 3.550 3.660 3.480 3.650 87,346 +0.08(+2.24%)
Apr 11, 2022 3.690 3.710 3.520 3.570 52,931 -0.03(-0.83%)
Apr 08, 2022 3.510 3.630 3.470 3.600 61,501 +0.10(+2.86%)
Apr 07, 2022 3.570 3.630 3.490 3.500 42,462 -0.12(-3.31%)
Apr 06, 2022 3.560 3.670 3.470 3.620 123,460 -0.01(-0.28%)
Apr 05, 2022 3.780 3.820 3.600 3.630 101,660 -0.12(-3.20%)
Apr 04, 2022 3.620 3.790 3.610 3.750 60,615 +0.06(+1.63%)
Apr 01, 2022 3.710 3.710 3.550 3.690 85,368 +0.03(+0.82%)
Mar 31, 2022 3.560 3.680 3.530 3.660 74,342 +0.09(+2.52%)
Mar 30, 2022 3.600 3.670 3.520 3.570 68,514 -0.04(-1.11%)
Mar 29, 2022 3.390 3.620 3.250 3.610 81,228 +0.18(+5.25%)
Mar 28, 2022 3.550 3.590 3.360 3.430 194,846 -0.14(-3.92%)
Mar 25, 2022 3.720 3.770 3.570 3.570 124,310 -0.19(-5.05%)
Mar 24, 2022 3.830 3.860 3.690 3.760 48,054 +0.03(+0.80%)
Mar 23, 2022 3.940 3.940 3.700 3.730 103,079 -0.16(-4.11%)
Mar 22, 2022 3.780 4.020 3.780 3.890 125,491 +0.04(+1.04%)
Mar 21, 2022 3.650 3.870 3.650 3.850 114,265 +0.20(+5.48%)
Mar 18, 2022 3.510 3.690 3.500 3.650 70,076 +0.16(+4.58%)
Mar 17, 2022 3.520 3.560 3.400 3.490 134,600 -0.06(-1.69%)
Mar 16, 2022 3.710 3.750 3.500 3.550 74,815 -0.12(-3.27%)
Mar 15, 2022 3.510 3.710 3.460 3.670 216,106 +0.14(+3.97%)
Mar 14, 2022 3.810 3.840 3.510 3.530 129,734 -0.28(-7.35%)
Mar 11, 2022 3.700 3.910 3.640 3.810 112,683 +0.14(+3.81%)
Mar 10, 2022 3.630 3.730 3.550 3.670 67,466 -0.02(-0.54%)
Mar 09, 2022 3.760 3.760 3.580 3.690 86,819 -0.04(-1.07%)
Mar 08, 2022 3.600 3.800 3.590 3.730 207,578 +0.04(+1.08%)
Mar 07, 2022 4.000 4.090 3.670 3.690 327,786 -0.48(-11.51%)
Mar 04, 2022 4.000 4.190 4.000 4.170 136,966 +0.13(+3.22%)
Mar 03, 2022 4.140 4.140 3.940 4.040 148,404 -0.04(-0.98%)
Mar 02, 2022 4.200 4.230 4.020 4.080 154,515 -0.10(-2.39%)
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.