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 31, 2023 1.590 1.600 1.570 1.600 11,712 +0.01(+0.63%)
Aug 30, 2023 1.590 1.600 1.590 1.590 8,758 -0.02(-1.24%)
Aug 29, 2023 1.510 1.630 1.500 1.610 111,406 +0.09(+5.92%)
Aug 28, 2023 1.520 1.530 1.500 1.520 21,135 +0.00(+0.00%)
Aug 25, 2023 1.520 1.540 1.480 1.520 61,805 +0.01(+0.66%)
Aug 24, 2023 1.510 1.520 1.490 1.510 17,028 +0.01(+0.67%)
Aug 23, 2023 1.510 1.520 1.480 1.500 32,956 +0.00(+0.00%)
Aug 22, 2023 1.510 1.510 1.500 1.500 29,100 -0.02(-1.32%)
Aug 21, 2023 1.500 1.520 1.500 1.520 31,200 +0.03(+2.01%)
Aug 18, 2023 1.500 1.500 1.470 1.490 23,900 +0.03(+2.05%)
Aug 17, 2023 1.450 1.460 1.440 1.460 61,636 +0.01(+0.69%)
Aug 16, 2023 1.450 1.470 1.430 1.450 81,145 +0.01(+0.69%)
Aug 15, 2023 1.460 1.470 1.430 1.440 47,761 -0.02(-1.37%)
Aug 14, 2023 1.480 1.490 1.440 1.460 54,368 +0.01(+0.69%)
Aug 11, 2023 1.450 1.450 1.410 1.450 61,612 +0.02(+1.40%)
Aug 10, 2023 1.480 1.480 1.420 1.430 81,999 -0.07(-4.67%)
Aug 09, 2023 1.570 1.580 1.490 1.500 140,297 -0.07(-4.46%)
Aug 08, 2023 1.600 1.630 1.510 1.570 96,840 -0.07(-4.27%)
Aug 04, 2023 1.640 0 -0.03(-1.80%)
Aug 03, 2023 1.650 1.670 1.620 1.670 22,000 +0.02(+1.21%)
Aug 02, 2023 1.690 1.690 1.600 1.650 93,166 -0.02(-1.20%)
Aug 01, 2023 1.640 1.700 1.610 1.670 133,235 +0.02(+1.21%)
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 1.680 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%)
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.