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 (%)
Jul 31, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 30, 2019 0.0800 0.0900 0.0800 0.0900 161,854 +0.00(+0.00%)
Jul 29, 2019 0.0800 0.0900 0.0800 0.0900 258,012 +0.00(+0.00%)
Jul 26, 2019 0.0900 0.0900 0.0800 0.0900 105,881 +0.00(+0.00%)
Jul 25, 2019 0.0900 0.0900 0.0900 0.0900 217,640 +0.00(+0.00%)
Jul 24, 2019 0.0900 0.0900 0.0900 0.0900 21,877 +0.00(+0.00%)
Jul 23, 2019 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Jul 22, 2019 0.0900 0.0900 0.0900 0.0900 242,719 +0.00(+0.00%)
Jul 19, 2019 0.0900 0.0900 0.0900 0.0900 240,289 +0.00(+0.00%)
Jul 18, 2019 0.0900 0.0900 0.0900 0.0900 107,410 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.0900 0.0900 0.0900 166,321 +0.00(+0.00%)
Jul 16, 2019 0.0900 0.0900 0.0900 0.0900 92,441 +0.00(+0.00%)
Jul 15, 2019 0.1000 0.1000 0.0900 0.0900 265,569 -0.01(-10.00%)
Jul 12, 2019 0.0900 0.1000 0.0900 0.1000 335,116 +0.00(+0.00%)
Jul 11, 2019 0.0900 0.1000 0.0900 0.1000 111,742 +0.01(+11.11%)
Jul 10, 2019 0.0900 0.0900 0.0900 0.0900 112,500 -0.01(-10.00%)
Jul 09, 2019 0.0900 0.1000 0.0900 0.1000 67,700 +0.00(+0.00%)
Jul 08, 2019 0.1000 0.1000 0.0900 0.1000 352,537 +0.00(+0.00%)
Jul 05, 2019 0.1000 0.1000 0.0900 0.1000 17,450 +0.00(+0.00%)
Jul 04, 2019 0.1000 0.1000 0.1000 0.1000 5,737 +0.00(+0.00%)
Jul 03, 2019 0.1000 0.1000 0.1000 0.1000 15,242 +0.01(+11.11%)
Jul 02, 2019 0.0900 0.0900 0.0900 0.0900 3,758 -0.01(-10.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 27, 2019 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+0.00%)
Jun 26, 2019 0.1000 0.1000 0.0900 0.0900 170,753 +0.00(+0.00%)
Jun 25, 2019 0.1000 0.1000 0.0900 0.0900 169,000 -0.01(-10.00%)
Jun 24, 2019 0.1000 0.1000 0.0900 0.1000 153,500 +0.00(+0.00%)
Jun 21, 2019 0.0900 0.1000 0.0900 0.1000 41,999 +0.01(+11.11%)
Jun 20, 2019 0.0900 0.0900 0.0900 0.0900 234,188 +0.00(+0.00%)
Jun 19, 2019 0.0900 0.1000 0.0900 0.0900 194,370 -0.01(-10.00%)
Jun 18, 2019 0.1000 0.1000 0.0900 0.1000 157,876 +0.00(+0.00%)
Jun 17, 2019 0.0900 0.1000 0.0900 0.1000 117,290 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.1000 0.0900 0.1000 60,000 +0.01(+11.11%)
Jun 13, 2019 0.1000 0.1000 0.0900 0.0900 80,111 -0.01(-10.00%)
Jun 12, 2019 0.1000 0.1000 0.0900 0.1000 55,120 +0.00(+0.00%)
Jun 11, 2019 0.1000 0.1000 0.1000 0.1000 88,945 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.1000 0.0900 0.1000 78,995 +0.00(+0.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 0.1000 115,650 +0.00(+0.00%)
Jun 06, 2019 0.0900 0.1000 0.0900 0.1000 64,000 +0.01(+11.11%)
Jun 05, 2019 0.1000 0.1000 0.0900 0.0900 23,000 +0.00(+0.00%)
Jun 04, 2019 0.0900 0.1000 0.0900 0.0900 143,000 -0.01(-10.00%)
Jun 03, 2019 0.1000 0.1000 0.0900 0.1000 260,510 +0.01(+11.11%)
May 31, 2019 0.0900 0.1000 0.0900 0.0900 133,570 +0.00(+0.00%)
May 30, 2019 0.1000 0.1000 0.0900 0.0900 130,750 +0.00(+0.00%)
May 29, 2019 0.1000 0.1000 0.0900 0.0900 57,500 -0.01(-10.00%)
May 28, 2019 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
May 27, 2019 0.0900 0.1000 0.0900 0.1000 52,700 +0.00(+0.00%)
May 24, 2019 0.1000 0.1000 0.0900 0.1000 110,000 +0.01(+11.11%)
May 23, 2019 0.1000 0.1000 0.0900 0.0900 27,850 +0.00(+0.00%)
May 22, 2019 0.1000 0.1000 0.0900 0.0900 107,750 -0.01(-10.00%)
May 21, 2019 0.0900 0.1000 0.0900 0.1000 47,881 +0.00(+0.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.1000 0.0900 0.1000 36,761 +0.00(+0.00%)
May 15, 2019 0.1000 0.1000 0.0900 0.1000 344,695 +0.01(+11.11%)
May 14, 2019 0.0900 0.0900 0.0900 0.0900 246,814 -0.01(-10.00%)
May 13, 2019 0.1000 0.1000 0.1000 0.1000 44,000 +0.00(+0.00%)
May 10, 2019 0.1000 0.1000 0.0900 0.1000 17,500 +0.00(+0.00%)
May 09, 2019 0.1000 0.1000 0.0900 0.1000 184,605 +0.00(+0.00%)
May 08, 2019 0.0900 0.1000 0.0900 0.1000 68,132 +0.00(+0.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 142,200 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.0900 0.1000 627,464 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 63,350 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.0900 0.1000 71,141 +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.