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 (%)
Aug 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2019 0.0700 0.0700 0.0700 0.0700 5,299 +0.00(+0.00%)
Aug 28, 2019 0.0700 0.0700 0.0600 0.0700 10,800 +0.00(+0.00%)
Aug 27, 2019 0.0700 0.0700 0.0600 0.0700 335,035 +0.00(+0.00%)
Aug 26, 2019 0.0800 0.0800 0.0600 0.0700 1,681,918 +0.00(+0.00%)
Aug 23, 2019 0.0800 0.0800 0.0700 0.0700 1,738,400 -0.01(-12.50%)
Aug 22, 2019 0.0800 0.0800 0.0800 0.0800 109,230 +0.00(+0.00%)
Aug 21, 2019 0.0900 0.0900 0.0800 0.0800 354,675 +0.00(+0.00%)
Aug 20, 2019 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Aug 19, 2019 0.0900 0.0900 0.0900 0.0900 67,000 +0.00(+0.00%)
Aug 16, 2019 0.0800 0.0900 0.0800 0.0900 54,000 +0.00(+0.00%)
Aug 15, 2019 0.0800 0.0900 0.0800 0.0900 153,625 +0.01(+12.50%)
Aug 14, 2019 0.0800 0.0800 0.0800 0.0800 46,354 +0.00(+0.00%)
Aug 13, 2019 0.0800 0.0800 0.0800 0.0800 42,586 +0.00(+0.00%)
Aug 12, 2019 0.0900 0.0900 0.0800 0.0800 174,500 -0.01(-11.11%)
Aug 09, 2019 0.0900 0.0900 0.0800 0.0900 125,850 +0.01(+12.50%)
Aug 08, 2019 0.0800 0.0800 0.0800 0.0800 243,019 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0900 0.0800 0.0800 72,813 +0.00(+0.00%)
Aug 06, 2019 0.0800 0.0800 0.0800 0.0800 179,880 +0.00(+0.00%)
Aug 02, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
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%)
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.