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, 2023 1.620 1.670 1.620 1.650 90,041 -0.02(-1.20%)
Jul 28, 2023 1.640 1.700 1.620 1.670 255,799 +0.04(+2.45%)
Jul 27, 2023 1.700 1.700 1.610 1.630 99,510 -0.08(-4.68%)
Jul 26, 2023 1.700 1.710 1.690 1.710 60,900 +0.02(+1.18%)
Jul 25, 2023 1.680 1.700 1.680 1.690 54,900 +0.01(+0.60%)
Jul 24, 2023 1.700 1.700 1.680 1.680 40,127 +0.00(+0.00%)
Jul 21, 2023 1.670 1.680 1.660 1.680 68,300 +0.02(+1.20%)
Jul 20, 2023 1.650 1.680 1.650 1.660 75,821 +0.01(+0.61%)
Jul 19, 2023 1.650 1.670 1.640 1.650 80,172 +0.00(+0.00%)
Jul 18, 2023 1.660 1.670 1.640 1.650 105,700 -0.02(-1.20%)
Jul 17, 2023 1.680 1.690 1.660 1.670 35,867 -0.01(-0.60%)
Jul 14, 2023 1.660 1.690 1.620 1.680 106,050 +0.06(+3.70%)
Jul 13, 2023 1.750 1.800 1.520 1.620 372,528 -0.25(-13.37%)
Jul 12, 2023 1.920 1.920 1.860 1.870 21,208 -0.05(-2.60%)
Jul 11, 2023 1.950 1.950 1.920 1.920 6,944 -0.03(-1.54%)
Jul 10, 2023 2.050 2.050 1.940 1.950 16,366 -0.06(-2.99%)
Jul 07, 2023 2.070 2.070 2.000 2.010 31,572 -0.05(-2.43%)
Jul 06, 2023 2.090 2.090 2.040 2.060 17,761 -0.04(-1.90%)
Jul 05, 2023 1.950 2.100 1.940 2.100 39,194 +0.15(+7.69%)
Jul 04, 2023 1.920 1.950 1.920 1.950 21,997 +0.04(+2.09%)
Jun 30, 2023 1.910 0 +0.01(+0.53%)
Jun 29, 2023 1.920 1.920 1.860 1.900 13,108 +0.01(+0.53%)
Jun 28, 2023 1.870 1.900 1.870 1.890 12,911 +0.02(+1.07%)
Jun 27, 2023 1.920 1.930 1.870 1.870 89,696 -0.05(-2.60%)
Jun 26, 2023 2.020 2.030 1.920 1.920 31,745 -0.08(-4.00%)
Jun 23, 2023 2.100 2.110 1.990 2.000 54,281 -0.13(-6.10%)
Jun 22, 2023 2.000 2.170 1.940 2.130 180,857 +0.15(+7.58%)
Jun 21, 2023 1.980 1.980 1.940 1.980 35,136 +0.05(+2.59%)
Jun 20, 2023 1.970 1.990 1.930 1.930 8,473 -0.04(-2.03%)
Jun 19, 2023 1.970 1.970 1.940 1.970 8,901 +0.05(+2.60%)
Jun 16, 2023 1.980 1.980 1.920 1.920 14,903 -0.03(-1.54%)
Jun 15, 2023 1.900 1.960 1.900 1.950 16,620 +0.02(+1.04%)
Jun 14, 2023 1.950 1.950 1.910 1.930 13,422 -0.04(-2.03%)
Jun 13, 2023 1.990 2.010 1.950 1.970 18,207 +0.04(+2.07%)
Jun 12, 2023 2.000 2.000 1.930 1.930 7,900 -0.04(-2.03%)
Jun 09, 2023 1.950 1.990 1.930 1.970 4,855 +0.05(+2.60%)
Jun 08, 2023 1.950 2.000 1.920 1.920 18,270 -0.05(-2.54%)
Jun 07, 2023 1.980 1.990 1.950 1.970 35,728 -0.02(-1.01%)
Jun 06, 2023 2.020 2.020 1.980 1.990 16,520 -0.01(-0.50%)
Jun 05, 2023 2.000 2.080 1.990 2.000 34,889 +0.00(+0.00%)
Jun 02, 2023 1.950 2.000 1.950 2.000 24,662 +0.04(+2.04%)
Jun 01, 2023 1.930 1.980 1.930 1.960 15,901 -0.02(-1.01%)
May 31, 2023 1.950 1.980 1.940 1.980 12,720 +0.02(+1.02%)
May 30, 2023 1.960 1.960 1.900 1.960 10,225 +0.03(+1.55%)
May 29, 2023 1.930 1.950 1.910 1.930 9,725 +0.02(+1.05%)
May 26, 2023 1.960 1.960 1.900 1.910 9,527 -0.05(-2.55%)
May 25, 2023 1.980 1.990 1.920 1.960 8,894 +0.00(+0.00%)
May 24, 2023 1.980 1.980 1.930 1.960 19,785 -0.03(-1.51%)
May 23, 2023 1.990 1.990 1.930 1.990 29,439 +0.03(+1.53%)
May 19, 2023 1.960 0 +0.03(+1.55%)
May 18, 2023 1.960 1.960 1.910 1.930 9,466 -0.04(-2.03%)
May 17, 2023 1.940 1.990 1.900 1.970 28,867 +0.04(+2.07%)
May 16, 2023 2.000 2.000 1.910 1.930 38,108 -0.11(-5.39%)
May 15, 2023 2.010 2.040 1.940 2.040 24,308 +0.09(+4.62%)
May 12, 2023 1.980 1.990 1.950 1.950 23,840 -0.04(-2.01%)
May 11, 2023 2.000 2.000 1.960 1.990 5,126 +0.03(+1.53%)
May 10, 2023 2.050 2.050 1.960 1.960 16,562 -0.04(-2.00%)
May 09, 2023 1.960 2.000 1.940 2.000 26,321 +0.07(+3.63%)
May 08, 2023 2.020 2.030 1.920 1.930 60,470 -0.08(-3.98%)
May 05, 2023 1.980 2.050 1.970 2.010 44,326 +0.02(+1.01%)
May 04, 2023 1.980 1.990 1.970 1.990 33,639 +0.03(+1.53%)
May 03, 2023 1.980 1.990 1.960 1.960 153,581 -0.03(-1.51%)
May 02, 2023 2.020 2.020 1.970 1.990 106,100 -0.04(-1.97%)
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.