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, 2022 2.580 2.580 2.510 2.560 17,650 -0.01(-0.39%)
Aug 30, 2022 2.560 2.580 2.480 2.570 26,070 +0.00(+0.00%)
Aug 29, 2022 2.650 2.700 2.550 2.570 29,955 -0.05(-1.91%)
Aug 26, 2022 2.870 2.880 2.620 2.620 21,766 -0.22(-7.75%)
Aug 25, 2022 2.970 2.970 2.820 2.840 47,550 -0.14(-4.70%)
Aug 24, 2022 2.800 3.000 2.790 2.980 71,587 +0.18(+6.43%)
Aug 23, 2022 2.800 2.800 2.740 2.800 7,747 +0.08(+2.94%)
Aug 22, 2022 2.790 2.800 2.710 2.720 33,255 -0.11(-3.89%)
Aug 19, 2022 2.930 2.930 2.830 2.830 18,743 -0.10(-3.41%)
Aug 18, 2022 2.920 3.000 2.920 2.930 15,194 +0.04(+1.38%)
Aug 17, 2022 3.020 3.120 2.890 2.890 84,482 -0.21(-6.77%)
Aug 16, 2022 3.100 3.150 2.920 3.100 146,186 -0.02(-0.64%)
Aug 15, 2022 3.050 3.150 2.910 3.120 95,973 +0.03(+0.97%)
Aug 12, 2022 3.080 3.230 3.070 3.090 27,868 +0.00(+0.00%)
Aug 11, 2022 3.270 3.350 3.070 3.090 72,604 -0.12(-3.74%)
Aug 10, 2022 3.090 3.350 3.080 3.210 228,165 +0.10(+3.22%)
Aug 09, 2022 2.910 3.400 2.870 3.110 252,513 +0.23(+7.99%)
Aug 08, 2022 2.850 2.920 2.850 2.880 45,160 +0.09(+3.23%)
Aug 05, 2022 2.730 2.800 2.650 2.790 21,665 +0.10(+3.72%)
Aug 04, 2022 2.870 2.870 2.690 2.690 6,636 -0.02(-0.74%)
Aug 03, 2022 2.950 2.950 2.640 2.710 127,840 -0.15(-5.24%)
Aug 02, 2022 2.670 2.880 2.650 2.860 39,840 +0.15(+5.54%)
Jul 29, 2022 2.710 0 +0.12(+4.63%)
Jul 28, 2022 2.240 2.610 2.230 2.590 121,509 +0.32(+14.10%)
Jul 27, 2022 2.150 2.270 2.060 2.270 35,860 +0.17(+8.10%)
Jul 26, 2022 2.060 2.110 2.020 2.100 8,816 +0.10(+5.00%)
Jul 25, 2022 2.100 2.100 1.900 2.000 23,977 +0.06(+3.09%)
Jul 22, 2022 1.930 1.940 1.880 1.940 26,199 +0.04(+2.11%)
Jul 21, 2022 1.950 1.970 1.900 1.900 87,024 -0.05(-2.56%)
Jul 20, 2022 2.190 2.190 1.950 1.950 35,411 -0.06(-2.99%)
Jul 19, 2022 2.060 2.060 1.960 2.010 6,201 -0.03(-1.47%)
Jul 18, 2022 2.190 2.250 2.040 2.040 28,675 -0.09(-4.23%)
Jul 15, 2022 2.000 2.190 2.000 2.130 179,311 +0.24(+12.70%)
Jul 14, 2022 1.800 1.890 1.730 1.890 34,072 +0.07(+3.85%)
Jul 13, 2022 1.750 1.860 1.750 1.820 28,645 +0.05(+2.82%)
Jul 12, 2022 1.820 1.840 1.750 1.770 21,600 -0.07(-3.80%)
Jul 11, 2022 1.860 1.910 1.730 1.840 282,907 -0.02(-1.08%)
Jul 08, 2022 1.910 1.930 1.860 1.860 51,175 -0.03(-1.59%)
Jul 07, 2022 1.960 2.000 1.870 1.890 177,288 -0.05(-2.58%)
Jul 06, 2022 1.900 1.940 1.850 1.940 57,385 +0.02(+1.04%)
Jul 05, 2022 2.050 2.050 1.890 1.920 200,478 -0.13(-6.34%)
Jul 04, 2022 2.200 2.200 2.020 2.050 138,391 -0.07(-3.30%)
Jun 30, 2022 2.120 0 +0.13(+6.53%)
Jun 29, 2022 2.120 2.170 1.990 1.990 17,443 -0.11(-5.24%)
Jun 28, 2022 2.250 2.250 2.050 2.100 26,742 -0.07(-3.23%)
Jun 27, 2022 2.200 2.270 2.120 2.170 36,700 +0.06(+2.84%)
Jun 24, 2022 1.970 2.160 1.950 2.110 87,252 +0.18(+9.33%)
Jun 23, 2022 2.000 2.000 1.890 1.930 45,048 +0.00(+0.00%)
Jun 22, 2022 1.950 2.010 1.880 1.930 253,216 -0.03(-1.53%)
Jun 21, 2022 2.110 2.160 1.910 1.960 175,456 -0.13(-6.22%)
Jun 20, 2022 2.100 2.110 2.090 2.090 4,100 -0.01(-0.48%)
Jun 17, 2022 2.060 2.110 2.050 2.100 69,073 +0.04(+1.94%)
Jun 16, 2022 2.240 2.240 2.050 2.060 86,439 -0.11(-5.07%)
Jun 15, 2022 2.150 2.200 2.100 2.170 31,100 +0.07(+3.33%)
Jun 14, 2022 2.150 2.160 2.100 2.100 55,037 -0.05(-2.33%)
Jun 13, 2022 2.350 2.350 2.150 2.150 52,403 -0.21(-8.90%)
Jun 10, 2022 2.390 2.390 2.290 2.360 22,835 -0.04(-1.67%)
Jun 09, 2022 2.250 2.400 2.250 2.400 142,530 +0.13(+5.73%)
Jun 08, 2022 2.300 2.350 2.230 2.270 39,188 -0.04(-1.73%)
Jun 07, 2022 2.190 2.310 2.160 2.310 101,881 +0.10(+4.52%)
Jun 06, 2022 2.270 2.270 2.170 2.210 53,093 -0.06(-2.64%)
Jun 03, 2022 2.320 2.340 2.220 2.270 33,848 -0.06(-2.58%)
Jun 02, 2022 2.210 2.350 2.210 2.330 35,871 +0.10(+4.48%)
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.