Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextsource Materials (TSX: NEXT )

0.6700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2020 0.0400 0.0400 0.0400 0.0400 87,600 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0400 0.0400 0.0400 267,110 +0.00(+0.00%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 55,320 +0.00(+0.00%)
Apr 27, 2020 0.0400 0.0400 0.0400 0.0400 280,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 297,000 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0400 0.0400 0.0400 1,171,500 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 119,400 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0400 0.0400 0.0400 217,307 -0.01(-20.00%)
Apr 20, 2020 0.0400 0.0500 0.0400 0.0500 149,180 +0.01(+25.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 214,000 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0400 0.0400 291,112 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0.0400 272,600 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0400 0.0400 2,652,366 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0500 0.0400 0.0400 1,400,977 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 08, 2020 0.0300 0.0400 0.0300 0.0300 184,200 -0.01(-25.00%)
Apr 07, 2020 0.0300 0.0400 0.0300 0.0400 189,041 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0400 0.0300 0.0400 389,468 +0.01(+33.33%)
Apr 02, 2020 0.0400 0.0400 0.0300 0.0300 28,420 -0.01(-25.00%)
Apr 01, 2020 0.0400 0.0400 0.0300 0.0400 77,250 +0.01(+33.33%)
Mar 31, 2020 0.0400 0.0400 0.0300 0.0300 76,500 -0.01(-25.00%)
Mar 30, 2020 0.0400 0.0400 0.0300 0.0400 143,989 +0.01(+33.33%)
Mar 27, 2020 0.0300 0.0300 0.0300 0.0300 78,450 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0300 0.0300 116,552 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 129,705 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 46,833 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 691,716 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0200 0.0300 455,620 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0300 0.0200 0.0300 1,266,168 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0300 0.0300 701,488 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 319,500 -0.01(-25.00%)
Mar 13, 2020 0.0400 0.0400 0.0300 0.0400 1,172,144 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0400 0.0300 0.0400 304,984 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 316,554 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0300 0.0400 458,377 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 839,765 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0500 0.0400 0.0400 33,461 -0.01(-20.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 354,090 +0.01(+25.00%)
Mar 04, 2020 0.0400 0.0500 0.0400 0.0400 184,119 -0.01(-20.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 19,234 +0.00(+0.00%)
Mar 02, 2020 0.0400 0.0500 0.0400 0.0500 373,748 +0.00(+0.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0.0500 226,368 +0.00(+0.00%)
Feb 27, 2020 0.0500 0.0500 0.0500 0.0500 532,790 +0.00(+0.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 408,010 +0.00(+0.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0.0500 264,500 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0600 0.0500 0.0500 277,906 -0.01(-16.67%)
Feb 21, 2020 0.0500 0.0600 0.0500 0.0600 402,578 +0.01(+20.00%)
Feb 20, 2020 0.0500 0.0600 0.0500 0.0500 245,950 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0600 0.0500 0.0500 180,000 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 123,000 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0.0500 214,000 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 140,200 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0.0500 336,600 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 199,780 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 96,400 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 86,000 +0.00(+0.00%)
Feb 04, 2020 0.0500 0.0500 0.0400 0.0500 715,877 +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.