Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextsource Materials (TSX: NEXT )

1.000 +0.060 (+6.38%)
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 (%)
Jul 30, 2021 2.400 2.400 2.400 0 +0.06(+2.56%)
Jul 29, 2021 2.360 2.400 2.270 2.340 33,463 +0.02(+0.86%)
Jul 28, 2021 2.310 2.350 2.270 2.320 48,720 -0.02(-0.85%)
Jul 27, 2021 2.460 2.470 2.300 2.340 41,160 -0.13(-5.26%)
Jul 26, 2021 2.430 2.470 2.420 2.470 18,492 +0.06(+2.49%)
Jul 23, 2021 2.540 2.540 2.380 2.410 33,629 -0.10(-3.98%)
Jul 22, 2021 2.460 2.530 2.290 2.510 63,743 +0.02(+0.80%)
Jul 21, 2021 2.250 2.540 2.250 2.490 155,340 +0.19(+8.26%)
Jul 20, 2021 2.250 2.300 2.160 2.300 47,503 +0.06(+2.68%)
Jul 19, 2021 2.340 2.340 2.210 2.240 101,774 -0.14(-5.88%)
Jul 16, 2021 2.500 2.500 2.360 2.380 85,890 -0.16(-6.30%)
Jul 15, 2021 2.690 2.690 2.450 2.540 78,321 +0.00(+0.00%)
Jul 14, 2021 2.650 2.670 2.500 2.540 68,016 -0.17(-6.27%)
Jul 13, 2021 2.800 2.800 2.610 2.710 104,032 -0.06(-2.17%)
Jul 12, 2021 2.870 2.900 2.550 2.770 158,230 -0.14(-4.81%)
Jul 09, 2021 2.350 2.970 2.300 2.910 470,103 +0.54(+22.78%)
Jul 08, 2021 2.480 2.480 2.360 2.370 42,742 -0.08(-3.27%)
Jul 07, 2021 2.400 2.590 2.390 2.450 155,224 -0.02(-0.81%)
Jul 06, 2021 2.670 2.670 2.470 2.470 138,688 -0.17(-6.44%)
Jul 05, 2021 2.740 2.740 2.610 2.640 42,992 -0.03(-1.12%)
Jul 02, 2021 2.680 2.730 2.630 2.670 69,337 +0.03(+1.14%)
Jun 30, 2021 2.640 2.640 2.640 0 +0.01(+0.38%)
Jun 29, 2021 2.790 2.790 2.570 2.630 53,842 -0.13(-4.71%)
Jun 28, 2021 2.900 2.900 2.740 2.760 33,007 -0.12(-4.17%)
Jun 25, 2021 2.730 2.920 2.690 2.880 207,037 +0.11(+3.97%)
Jun 24, 2021 2.700 2.800 2.700 2.770 112,617 +0.03(+1.09%)
Jun 23, 2021 2.680 2.830 2.600 2.740 355,704 +0.17(+6.61%)
Jun 22, 2021 2.510 2.610 2.510 2.570 92,921 +0.04(+1.58%)
Jun 21, 2021 2.750 2.750 2.520 2.530 111,293 -0.22(-8.00%)
Jun 18, 2021 2.660 2.860 2.610 2.750 75,054 +0.05(+1.85%)
Jun 17, 2021 2.940 2.940 2.680 2.700 193,784 -0.17(-5.92%)
Jun 16, 2021 3.050 3.050 2.840 2.870 126,345 -0.07(-2.38%)
Jun 15, 2021 3.000 3.050 2.910 2.940 131,594 -0.06(-2.00%)
Jun 14, 2021 3.140 3.140 3.000 3.000 89,027 -0.13(-4.15%)
Jun 11, 2021 3.200 3.240 3.040 3.130 144,574 -0.09(-2.80%)
Jun 10, 2021 3.350 3.350 3.200 3.220 62,138 -0.09(-2.72%)
Jun 09, 2021 3.380 3.390 3.280 3.310 35,007 +0.01(+0.30%)
Jun 08, 2021 3.350 3.400 3.230 3.300 72,984 -0.01(-0.30%)
Jun 07, 2021 3.470 3.610 3.250 3.310 102,506 -0.11(-3.22%)
Jun 04, 2021 3.380 3.590 3.350 3.420 39,722 -0.02(-0.58%)
Jun 03, 2021 3.330 3.500 3.300 3.440 75,936 -0.01(-0.29%)
Jun 02, 2021 3.640 3.650 3.390 3.450 67,564 -0.17(-4.70%)
Jun 01, 2021 3.650 3.660 3.520 3.620 99,191 -0.03(-0.82%)
May 31, 2021 3.690 3.720 3.650 3.650 48,137 -0.01(-0.27%)
May 28, 2021 3.680 3.680 3.570 3.660 46,566 +0.11(+3.10%)
May 27, 2021 3.770 3.900 3.540 3.550 158,857 -0.19(-5.08%)
May 26, 2021 3.120 4.010 3.120 3.740 351,058 +0.64(+20.65%)
May 25, 2021 3.600 3.600 2.890 3.100 270,291 +2.77(+839.39%)
May 21, 2021 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
May 20, 2021 0.3400 0.3400 0.3250 0.3350 404,955 -0.01(-1.47%)
May 19, 2021 0.3300 0.3400 0.3300 0.3400 390,988 +0.00(+0.00%)
May 18, 2021 0.3350 0.3500 0.3250 0.3400 2,498,662 +0.01(+1.49%)
May 17, 2021 0.3450 0.3550 0.3300 0.3350 530,803 -0.01(-4.29%)
May 14, 2021 0.3550 0.3550 0.3500 0.3500 377,875 -0.01(-1.41%)
May 13, 2021 0.3500 0.3550 0.3350 0.3550 283,894 +0.00(+0.00%)
May 12, 2021 0.3550 0.3550 0.3400 0.3550 527,340 +0.01(+1.43%)
May 11, 2021 0.3500 0.3550 0.3300 0.3500 776,537 -0.01(-1.41%)
May 10, 2021 0.3550 0.3550 0.3500 0.3550 488,215 +0.00(+0.00%)
May 07, 2021 0.3500 0.3700 0.3400 0.3550 3,726,716 +0.02(+7.58%)
May 06, 2021 0.3550 0.3550 0.3300 0.3300 677,531 -0.02(-7.04%)
May 05, 2021 0.3350 0.3550 0.3250 0.3550 719,700 +0.02(+7.58%)
May 04, 2021 0.3500 0.3500 0.3250 0.3300 1,174,524 -0.02(-7.04%)
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.