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

Nextsource Materials (TSX: NEXT )

0.8700 +0.0100 (+1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Oct 31, 2022 2.450 2.470 2.400 2.400 34,278 +0.00(+0.00%)
Oct 28, 2022 2.450 2.450 2.330 2.400 11,639 +0.03(+1.27%)
Oct 27, 2022 2.420 2.420 2.240 2.370 125,142 -0.05(-2.07%)
Oct 26, 2022 2.150 2.460 2.150 2.420 188,193 +0.27(+12.56%)
Oct 25, 2022 1.990 2.180 1.910 2.150 81,894 +0.23(+11.98%)
Oct 24, 2022 2.000 2.000 1.840 1.920 132,545 +0.02(+1.05%)
Oct 21, 2022 1.780 1.960 1.780 1.900 173,554 +0.10(+5.56%)
Oct 20, 2022 1.760 1.820 1.750 1.800 147,543 +0.05(+2.86%)
Oct 19, 2022 1.750 1.830 1.710 1.750 38,640 -0.04(-2.23%)
Oct 18, 2022 1.680 1.790 1.680 1.790 60,740 +0.11(+6.55%)
Oct 17, 2022 1.880 1.880 1.630 1.680 414,145 -0.12(-6.67%)
Oct 14, 2022 1.840 1.840 1.740 1.800 85,305 +0.04(+2.27%)
Oct 13, 2022 1.840 1.840 1.750 1.760 133,836 -0.03(-1.68%)
Oct 12, 2022 1.840 1.840 1.750 1.790 237,617 +0.02(+1.13%)
Oct 11, 2022 1.980 1.980 1.730 1.770 259,674 -0.23(-11.50%)
Oct 07, 2022 2.000 0 -0.15(-6.98%)
Oct 06, 2022 2.200 2.260 2.150 2.150 28,642 -0.06(-2.71%)
Oct 05, 2022 2.260 2.260 2.140 2.210 35,808 +0.04(+1.84%)
Oct 04, 2022 2.470 2.470 2.130 2.170 248,676 -0.28(-11.43%)
Oct 03, 2022 2.460 2.660 2.400 2.450 19,266 +0.08(+3.38%)
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%)
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.