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 28, 2023 2.090 2.090 2.040 2.050 20,450 -0.02(-0.97%)
Apr 27, 2023 2.000 2.080 2.000 2.070 38,086 +0.04(+1.97%)
Apr 26, 2023 2.000 2.030 2.000 2.030 25,200 +0.02(+1.00%)
Apr 25, 2023 2.000 2.040 1.970 2.010 57,100 -0.02(-0.99%)
Apr 24, 2023 2.080 2.100 2.000 2.030 48,409 -0.07(-3.33%)
Apr 21, 2023 2.100 2.120 2.050 2.100 41,586 +0.01(+0.48%)
Apr 20, 2023 2.100 2.100 2.040 2.090 30,677 -0.01(-0.48%)
Apr 19, 2023 2.000 2.120 2.000 2.100 74,381 +0.12(+6.06%)
Apr 18, 2023 2.090 2.100 1.980 1.980 40,123 -0.08(-3.88%)
Apr 17, 2023 2.110 2.110 2.020 2.060 19,532 +0.01(+0.49%)
Apr 14, 2023 2.070 2.150 1.980 2.050 78,721 +0.05(+2.50%)
Apr 13, 2023 2.090 2.110 1.990 2.000 86,729 -0.02(-0.99%)
Apr 12, 2023 2.110 2.160 2.020 2.020 40,780 -0.13(-6.05%)
Apr 11, 2023 2.180 2.180 2.090 2.150 81,565 -0.05(-2.27%)
Apr 10, 2023 2.160 2.200 2.060 2.200 111,994 +0.05(+2.33%)
Apr 06, 2023 2.150 0 -0.03(-1.38%)
Apr 05, 2023 2.330 2.330 2.160 2.180 44,233 -0.15(-6.44%)
Apr 04, 2023 2.340 2.340 2.240 2.330 22,679 -0.01(-0.43%)
Apr 03, 2023 2.280 2.400 2.270 2.340 34,436 +0.04(+1.74%)
Mar 31, 2023 2.390 2.390 2.290 2.300 21,850 -0.01(-0.43%)
Mar 30, 2023 2.250 2.320 2.240 2.310 36,000 +0.11(+5.00%)
Mar 29, 2023 2.150 2.220 2.100 2.200 34,251 +0.05(+2.33%)
Mar 28, 2023 2.270 2.360 2.110 2.150 65,881 -0.03(-1.38%)
Mar 27, 2023 2.200 2.240 2.150 2.180 36,651 -0.05(-2.24%)
Mar 24, 2023 2.300 2.310 2.190 2.230 54,063 -0.13(-5.51%)
Mar 23, 2023 2.270 2.450 2.210 2.360 98,013 +0.17(+7.76%)
Mar 22, 2023 2.100 2.300 2.100 2.190 41,134 +0.06(+2.82%)
Mar 21, 2023 2.360 2.360 2.120 2.130 97,764 -0.12(-5.33%)
Mar 20, 2023 2.220 2.400 2.220 2.250 96,352 +0.04(+1.81%)
Mar 17, 2023 2.250 2.360 2.210 2.210 112,696 -0.08(-3.49%)
Mar 16, 2023 2.390 2.390 2.250 2.290 63,455 -0.05(-2.14%)
Mar 15, 2023 2.460 2.490 2.330 2.340 45,700 -0.16(-6.40%)
Mar 14, 2023 2.400 2.520 2.350 2.500 192,213 +0.06(+2.46%)
Mar 13, 2023 2.430 2.490 2.400 2.440 61,459 -0.09(-3.56%)
Mar 10, 2023 2.500 2.620 2.450 2.530 57,870 +0.02(+0.80%)
Mar 09, 2023 2.620 2.670 2.470 2.510 111,256 -0.17(-6.34%)
Mar 08, 2023 2.720 2.720 2.600 2.680 8,923 -0.04(-1.47%)
Mar 07, 2023 2.710 2.740 2.600 2.720 21,945 -0.01(-0.37%)
Mar 06, 2023 2.660 2.730 2.620 2.730 58,511 +0.05(+1.87%)
Mar 03, 2023 2.780 2.780 2.650 2.680 43,272 -0.04(-1.47%)
Mar 02, 2023 2.810 2.820 2.710 2.720 27,703 -0.08(-2.86%)
Mar 01, 2023 2.800 2.880 2.760 2.800 45,800 +0.05(+1.82%)
Feb 28, 2023 2.690 2.810 2.690 2.750 46,989 +0.08(+3.00%)
Feb 27, 2023 2.630 2.700 2.570 2.670 28,959 +0.09(+3.49%)
Feb 24, 2023 2.540 2.650 2.540 2.580 32,848 +0.01(+0.39%)
Feb 23, 2023 2.620 2.640 2.550 2.570 23,354 -0.13(-4.81%)
Feb 22, 2023 2.840 2.840 2.630 2.700 41,176 -0.13(-4.59%)
Feb 21, 2023 2.610 2.880 2.600 2.830 158,750 +0.24(+9.27%)
Feb 17, 2023 2.590 0 -0.05(-1.89%)
Feb 16, 2023 2.640 2.660 2.640 2.640 27,673 +0.00(+0.00%)
Feb 15, 2023 2.510 2.650 2.510 2.640 26,505 +0.11(+4.35%)
Feb 14, 2023 2.620 2.620 2.480 2.530 70,861 -0.10(-3.80%)
Feb 13, 2023 2.700 2.700 2.580 2.630 45,365 -0.07(-2.59%)
Feb 10, 2023 2.700 2.720 2.670 2.700 41,126 +0.00(+0.00%)
Feb 09, 2023 2.710 2.720 2.610 2.700 82,479 +0.13(+5.06%)
Feb 08, 2023 2.730 2.750 2.550 2.570 103,710 -0.17(-6.20%)
Feb 07, 2023 2.810 2.840 2.740 2.740 113,105 -0.11(-3.86%)
Feb 06, 2023 2.920 2.920 2.770 2.850 65,292 -0.07(-2.40%)
Feb 03, 2023 2.960 2.960 2.880 2.920 45,428 -0.10(-3.31%)
Feb 02, 2023 3.000 3.050 2.950 3.020 36,507 +0.02(+0.67%)
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.