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 (%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 30, 2018 0.0900 0.0900 0.0800 0.0900 63,728 +0.00(+0.00%)
Aug 29, 2018 0.0900 0.0900 0.0900 0.0900 110,800 +0.00(+0.00%)
Aug 28, 2018 0.0900 0.0900 0.0900 0.0900 76,000 +0.00(+0.00%)
Aug 27, 2018 0.1000 0.1000 0.0900 0.0900 123,125 -0.01(-10.00%)
Aug 24, 2018 0.1000 0.1000 0.0900 0.1000 34,630 +0.00(+0.00%)
Aug 23, 2018 0.1000 0.1000 0.0900 0.1000 188,100 +0.00(+0.00%)
Aug 22, 2018 0.0900 0.1000 0.0900 0.1000 675,143 +0.01(+11.11%)
Aug 21, 2018 0.1000 0.1000 0.0900 0.0900 341,500 -0.01(-10.00%)
Aug 20, 2018 0.0900 0.1000 0.0900 0.1000 177,989 +0.01(+11.11%)
Aug 17, 2018 0.0900 0.0900 0.0900 0.0900 1,010 +0.00(+0.00%)
Aug 16, 2018 0.0800 0.0900 0.0800 0.0900 346,904 +0.01(+12.50%)
Aug 15, 2018 0.0900 0.0900 0.0800 0.0800 112,097 -0.01(-11.11%)
Aug 14, 2018 0.0900 0.0900 0.0800 0.0900 554,252 +0.00(+0.00%)
Aug 13, 2018 0.0900 0.0900 0.0900 0.0900 15,877 +0.00(+0.00%)
Aug 10, 2018 0.0900 0.0900 0.0800 0.0900 87,500 +0.00(+0.00%)
Aug 09, 2018 0.0900 0.1000 0.0900 0.0900 32,295 +0.00(+0.00%)
Aug 08, 2018 0.0900 0.0900 0.0900 0.0900 44,000 +0.00(+0.00%)
Aug 07, 2018 0.1000 0.1000 0.0900 0.0900 53,500 +0.00(+0.00%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 02, 2018 0.0900 0.0900 0.0800 0.0900 226,205 +0.00(+0.00%)
Aug 01, 2018 0.0900 0.0900 0.0900 0.0900 42,291 +0.00(+0.00%)
Jul 31, 2018 0.0900 0.0900 0.0900 0.0900 93,800 +0.00(+0.00%)
Jul 30, 2018 0.0900 0.0900 0.0900 0.0900 147,200 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0900 0.0900 0.0900 44,666 +0.00(+5.88%)
Jul 26, 2018 0.0850 0.0900 0.0850 0.0850 72,400 +0.00(+0.00%)
Jul 25, 2018 0.0800 0.0850 0.0800 0.0850 302,300 +0.01(+6.25%)
Jul 24, 2018 0.0850 0.0850 0.0800 0.0800 82,000 -0.01(-5.88%)
Jul 23, 2018 0.0800 0.0850 0.0800 0.0850 88,150 +0.00(+0.00%)
Jul 20, 2018 0.0900 0.0900 0.0800 0.0850 408,200 +0.00(+0.00%)
Jul 19, 2018 0.0850 0.0850 0.0800 0.0850 576,645 -0.00(-5.56%)
Jul 18, 2018 0.0900 0.0950 0.0900 0.0900 100,278 -0.01(-5.26%)
Jul 17, 2018 0.0950 0.0950 0.0900 0.0950 125,960 +0.01(+5.56%)
Jul 16, 2018 0.1000 0.1000 0.0900 0.0900 159,600 -0.01(-5.26%)
Jul 13, 2018 0.0950 0.0950 0.0900 0.0950 96,120 +0.01(+5.56%)
Jul 12, 2018 0.0950 0.0950 0.0900 0.0900 103,200 -0.01(-5.26%)
Jul 11, 2018 0.0950 0.0950 0.0900 0.0950 122,841 +0.00(+0.00%)
Jul 10, 2018 0.1000 0.1000 0.0950 0.0950 100,000 +0.00(+0.00%)
Jul 09, 2018 0.1000 0.1000 0.0950 0.0950 84,892 +0.00(+0.00%)
Jul 06, 2018 0.0950 0.1000 0.0950 0.0950 41,964 -0.01(-5.00%)
Jul 05, 2018 0.1000 0.1000 0.0950 0.1000 728,300 +0.01(+5.26%)
Jul 04, 2018 0.0950 0.1000 0.0950 0.0950 82,746 +0.00(+0.00%)
Jul 03, 2018 0.1000 0.1000 0.0900 0.0950 119,400 -0.01(-5.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 28, 2018 0.0950 0.1000 0.0900 0.0950 56,095 -0.01(-5.00%)
Jun 27, 2018 0.1050 0.1050 0.0900 0.1000 99,061 +0.00(+0.00%)
Jun 26, 2018 0.1050 0.1050 0.0900 0.1000 592,598 +0.01(+5.26%)
Jun 25, 2018 0.1000 0.1000 0.0950 0.0950 85,335 -0.01(-5.00%)
Jun 22, 2018 0.1000 0.1000 0.1000 0.1000 168,270 +0.01(+5.26%)
Jun 21, 2018 0.0900 0.1000 0.0850 0.0950 874,212 +0.01(+5.56%)
Jun 20, 2018 0.0900 0.0900 0.0850 0.0900 250,353 +0.00(+0.00%)
Jun 19, 2018 0.0950 0.0950 0.0900 0.0900 506,350 -0.01(-5.26%)
Jun 18, 2018 0.1100 0.1100 0.0850 0.0950 1,201,570 -0.01(-13.64%)
Jun 15, 2018 0.1100 0.1050 0.1100 263,040 +0.01(+4.76%)
Jun 14, 2018 0.1100 0.1100 0.1000 0.1050 778,894 +0.00(+0.00%)
Jun 13, 2018 0.1150 0.1150 0.1000 0.1050 836,881 -0.01(-8.70%)
Jun 12, 2018 0.1200 0.1200 0.1100 0.1150 124,210 +0.00(+0.00%)
Jun 11, 2018 0.1150 0.1150 0.1100 0.1150 391,182 -0.00(-4.17%)
Jun 08, 2018 0.1150 0.1200 0.1150 0.1200 434,404 +0.01(+9.09%)
Jun 07, 2018 0.1150 0.1200 0.1100 0.1100 920,373 -0.01(-8.33%)
Jun 06, 2018 0.1200 0.1250 0.1150 0.1200 178,060 +0.00(+0.00%)
Jun 05, 2018 0.1250 0.1250 0.1150 0.1200 342,100 +0.00(+0.00%)
Jun 04, 2018 0.1200 0.1250 0.1150 0.1200 286,550 +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.