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 (%)
Sep 30, 2022 2.300 2.410 2.290 2.370 145,525 +0.03(+1.28%)
Sep 29, 2022 2.260 2.350 2.240 2.340 40,150 +0.04(+1.74%)
Sep 28, 2022 2.410 2.410 2.250 2.300 51,318 -0.02(-0.86%)
Sep 27, 2022 2.320 2.350 2.180 2.320 29,728 +0.03(+1.31%)
Sep 26, 2022 2.690 2.690 2.150 2.290 95,126 -0.02(-0.87%)
Sep 23, 2022 2.510 2.540 2.290 2.310 50,252 -0.19(-7.60%)
Sep 22, 2022 2.620 2.660 2.470 2.500 59,582 -0.22(-8.09%)
Sep 21, 2022 2.760 2.830 2.660 2.720 33,106 -0.03(-1.09%)
Sep 20, 2022 2.810 2.810 2.720 2.750 12,464 -0.06(-2.14%)
Sep 19, 2022 2.780 2.850 2.700 2.810 61,484 +0.00(+0.00%)
Sep 16, 2022 2.970 2.970 2.800 2.810 86,580 -0.18(-6.02%)
Sep 15, 2022 3.030 3.080 2.960 2.990 14,836 -0.08(-2.61%)
Sep 14, 2022 2.930 3.200 2.910 3.070 101,405 +0.11(+3.72%)
Sep 13, 2022 2.880 3.030 2.870 2.960 36,580 +0.03(+1.02%)
Sep 12, 2022 2.980 2.980 2.900 2.930 30,424 -0.05(-1.68%)
Sep 09, 2022 2.920 3.060 2.830 2.980 150,384 +0.10(+3.47%)
Sep 08, 2022 3.030 3.030 2.870 2.880 38,547 -0.10(-3.36%)
Sep 07, 2022 2.780 3.000 2.740 2.980 47,931 +0.17(+6.05%)
Sep 06, 2022 2.580 2.810 2.570 2.810 47,863 +0.24(+9.34%)
Sep 02, 2022 2.570 0 +0.07(+2.80%)
Sep 01, 2022 2.530 2.600 2.490 2.500 20,272 -0.06(-2.34%)
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%)
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.