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, 2020 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Jul 30, 2020 0.0350 0.0400 0.0350 0.0400 4,035 +0.00(+0.00%)
Jul 29, 2020 0.0400 0.0400 0.0350 0.0400 4,325 +0.00(+0.00%)
Jul 28, 2020 0.0400 0.0400 0.0400 0.0400 3,428 +0.00(+14.29%)
Jul 27, 2020 0.0350 0.0450 0.0350 0.0350 14,318 -0.00(-12.50%)
Jul 24, 2020 0.0350 0.0400 0.0350 0.0400 10 +0.00(+0.00%)
Jul 23, 2020 0.0350 0.0400 0.0350 0.0400 3,667 +0.00(+0.00%)
Jul 22, 2020 0.0400 0.0400 0.0400 0.0400 99,399 +0.00(+0.00%)
Jul 21, 2020 0.0400 0.0400 0.0400 0.0400 95,000 +0.00(+0.00%)
Jul 20, 2020 0.0400 0.0400 0.0400 0.0400 218,900 +0.00(+0.00%)
Jul 17, 2020 0.0400 0.0400 0.0400 0.0400 251,554 -0.01(-20.00%)
Jul 16, 2020 0.0500 0.0500 0.0400 0.0500 43,000 +0.01(+25.00%)
Jul 15, 2020 0.0500 0.0500 0.0400 0.0400 89,490 -0.01(-20.00%)
Jul 14, 2020 0.0400 0.0500 0.0400 0.0500 36,650 +0.01(+25.00%)
Jul 13, 2020 0.0400 0.0400 0.0400 0.0400 271,653 +0.00(+0.00%)
Jul 10, 2020 0.0400 0.0400 0.0400 0.0400 214,734 +0.00(+0.00%)
Jul 09, 2020 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Jul 08, 2020 0.0400 0.0400 0.0400 0.0400 377,277 +0.00(+0.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 383,377 +0.00(+0.00%)
Jul 06, 2020 0.0400 0.0400 0.0400 0.0400 586,812 +0.00(+0.00%)
Jul 03, 2020 0.0400 0.0400 0.0400 0.0400 17,250 +0.00(+0.00%)
Jul 02, 2020 0.0400 0.0400 0.0400 0.0400 103,100 +0.00(+0.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0400 0.0400 393,000 +0.00(+0.00%)
Jun 26, 2020 0.0400 0.0400 0.0400 0.0400 57,690 +0.00(+0.00%)
Jun 25, 2020 0.0400 0.0400 0.0400 0.0400 21,442 +0.00(+0.00%)
Jun 24, 2020 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+0.00%)
Jun 23, 2020 0.0400 0.0400 0.0400 0.0400 157,650 +0.00(+0.00%)
Jun 22, 2020 0.0400 0.0400 0.0400 0.0400 107,441 +0.00(+0.00%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 96,000 +0.00(+0.00%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Jun 17, 2020 0.0400 0.0400 0.0400 0.0400 92,500 +0.00(+0.00%)
Jun 16, 2020 0.0400 0.0400 0.0400 0.0400 117,150 +0.00(+0.00%)
Jun 15, 2020 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Jun 12, 2020 0.0400 0.0400 0.0400 0.0400 287,590 +0.00(+0.00%)
Jun 11, 2020 0.0400 0.0400 0.0400 0.0400 540,750 +0.00(+0.00%)
Jun 10, 2020 0.0400 0.0400 0.0400 0.0400 94,258 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0400 0.0400 448,125 +0.00(+0.00%)
Jun 08, 2020 0.0500 0.0500 0.0400 0.0400 856,344 +0.00(+0.00%)
Jun 05, 2020 0.0400 0.0400 0.0400 0.0400 163,733 +0.00(+0.00%)
Jun 04, 2020 0.0400 0.0400 0.0400 0.0400 19,430 +0.00(+0.00%)
Jun 03, 2020 0.0400 0.0400 0.0400 0.0400 462,233 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0400 0.0400 0.0400 508,000 -0.01(-20.00%)
Jun 01, 2020 0.0500 0.0500 0.0400 0.0500 393,000 +0.01(+25.00%)
May 29, 2020 0.0400 0.0400 0.0400 0.0400 57,725 +0.00(+0.00%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 837,314 +0.00(+0.00%)
May 27, 2020 0.0400 0.0500 0.0400 0.0400 2,338,925 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0400 0.0400 60,000 -0.01(-20.00%)
May 25, 2020 0.0400 0.0500 0.0400 0.0500 22,720 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0500 0.0500 58,188 +0.01(+25.00%)
May 21, 2020 0.0400 0.0500 0.0400 0.0400 352,540 -0.01(-20.00%)
May 20, 2020 0.0500 0.0500 0.0500 0.0500 97,450 +0.00(+0.00%)
May 19, 2020 0.0500 0.0500 0.0400 0.0500 140,325 +0.00(+0.00%)
May 15, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 14, 2020 0.0400 0.0500 0.0400 0.0400 117,000 -0.01(-20.00%)
May 13, 2020 0.0500 0.0500 0.0400 0.0500 255,000 +0.00(+0.00%)
May 12, 2020 0.0500 0.0500 0.0400 0.0500 1,189,500 +0.00(+0.00%)
May 11, 2020 0.0500 0.0500 0.0400 0.0500 1,102,017 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0400 0.0500 486,000 +0.01(+25.00%)
May 07, 2020 0.0500 0.0500 0.0400 0.0400 1,057,000 +0.00(+0.00%)
May 06, 2020 0.0400 0.0500 0.0400 0.0400 1,054,000 +0.00(+0.00%)
May 05, 2020 0.0400 0.0400 0.0400 0.0400 344,234 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 343,371 +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.