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

Nextsource Materials (TSX: NEXT )

0.9400 +0.1400 (+17.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 29, 2022 3.250 3.360 3.150 3.200 64,838 +0.00(+0.00%)
Apr 28, 2022 3.050 3.240 3.050 3.200 65,841 +0.11(+3.56%)
Apr 27, 2022 3.030 3.150 3.030 3.090 46,717 +0.03(+0.98%)
Apr 26, 2022 3.060 3.200 3.040 3.060 150,166 -0.01(-0.33%)
Apr 25, 2022 3.150 3.200 3.000 3.070 157,865 -0.09(-2.85%)
Apr 22, 2022 3.320 3.330 3.150 3.160 140,074 -0.11(-3.36%)
Apr 21, 2022 3.390 3.400 3.260 3.270 53,499 -0.14(-4.11%)
Apr 20, 2022 3.480 3.500 3.400 3.410 48,136 -0.06(-1.73%)
Apr 19, 2022 3.520 3.620 3.440 3.470 181,934 -0.13(-3.61%)
Apr 18, 2022 3.720 3.720 3.570 3.600 55,085 -0.10(-2.70%)
Apr 14, 2022 3.700 0 +0.03(+0.82%)
Apr 13, 2022 3.650 3.770 3.610 3.670 141,864 +0.02(+0.55%)
Apr 12, 2022 3.550 3.660 3.480 3.650 87,346 +0.08(+2.24%)
Apr 11, 2022 3.690 3.710 3.520 3.570 52,931 -0.03(-0.83%)
Apr 08, 2022 3.510 3.630 3.470 3.600 61,501 +0.10(+2.86%)
Apr 07, 2022 3.570 3.630 3.490 3.500 42,462 -0.12(-3.31%)
Apr 06, 2022 3.560 3.670 3.470 3.620 123,460 -0.01(-0.28%)
Apr 05, 2022 3.780 3.820 3.600 3.630 101,660 -0.12(-3.20%)
Apr 04, 2022 3.620 3.790 3.610 3.750 60,615 +0.06(+1.63%)
Apr 01, 2022 3.710 3.710 3.550 3.690 85,368 +0.03(+0.82%)
Mar 31, 2022 3.560 3.680 3.530 3.660 74,342 +0.09(+2.52%)
Mar 30, 2022 3.600 3.670 3.520 3.570 68,514 -0.04(-1.11%)
Mar 29, 2022 3.390 3.620 3.250 3.610 81,228 +0.18(+5.25%)
Mar 28, 2022 3.550 3.590 3.360 3.430 194,846 -0.14(-3.92%)
Mar 25, 2022 3.720 3.770 3.570 3.570 124,310 -0.19(-5.05%)
Mar 24, 2022 3.830 3.860 3.690 3.760 48,054 +0.03(+0.80%)
Mar 23, 2022 3.940 3.940 3.700 3.730 103,079 -0.16(-4.11%)
Mar 22, 2022 3.780 4.020 3.780 3.890 125,491 +0.04(+1.04%)
Mar 21, 2022 3.650 3.870 3.650 3.850 114,265 +0.20(+5.48%)
Mar 18, 2022 3.510 3.690 3.500 3.650 70,076 +0.16(+4.58%)
Mar 17, 2022 3.520 3.560 3.400 3.490 134,600 -0.06(-1.69%)
Mar 16, 2022 3.710 3.750 3.500 3.550 74,815 -0.12(-3.27%)
Mar 15, 2022 3.510 3.710 3.460 3.670 216,106 +0.14(+3.97%)
Mar 14, 2022 3.810 3.840 3.510 3.530 129,734 -0.28(-7.35%)
Mar 11, 2022 3.700 3.910 3.640 3.810 112,683 +0.14(+3.81%)
Mar 10, 2022 3.630 3.730 3.550 3.670 67,466 -0.02(-0.54%)
Mar 09, 2022 3.760 3.760 3.580 3.690 86,819 -0.04(-1.07%)
Mar 08, 2022 3.600 3.800 3.590 3.730 207,578 +0.04(+1.08%)
Mar 07, 2022 4.000 4.090 3.670 3.690 327,786 -0.48(-11.51%)
Mar 04, 2022 4.000 4.190 4.000 4.170 136,966 +0.13(+3.22%)
Mar 03, 2022 4.140 4.140 3.940 4.040 148,404 -0.04(-0.98%)
Mar 02, 2022 4.200 4.230 4.020 4.080 154,515 -0.10(-2.39%)
Mar 01, 2022 4.400 4.400 4.160 4.180 141,281 -0.14(-3.24%)
Feb 28, 2022 4.550 4.900 4.110 4.320 591,360 -0.21(-4.64%)
Feb 25, 2022 4.320 4.580 4.320 4.530 191,266 +0.21(+4.86%)
Feb 24, 2022 3.950 4.350 3.950 4.320 125,492 +0.01(+0.23%)
Feb 23, 2022 4.340 4.430 4.180 4.310 123,795 -0.03(-0.69%)
Feb 22, 2022 4.120 4.400 4.110 4.340 207,470 +0.14(+3.33%)
Feb 18, 2022 4.200 0 -0.23(-5.19%)
Feb 17, 2022 4.360 4.530 4.360 4.430 78,425 +0.00(+0.00%)
Feb 16, 2022 4.500 4.620 4.370 4.430 189,070 +0.01(+0.23%)
Feb 15, 2022 4.450 4.520 4.340 4.420 150,117 -0.06(-1.34%)
Feb 14, 2022 4.350 4.550 4.180 4.480 296,278 +0.08(+1.82%)
Feb 11, 2022 4.250 4.480 4.250 4.400 194,170 +0.07(+1.62%)
Feb 10, 2022 4.250 4.440 4.130 4.330 234,762 +0.12(+2.85%)
Feb 09, 2022 4.140 4.350 4.050 4.210 247,480 +0.08(+1.94%)
Feb 08, 2022 4.090 4.140 3.900 4.130 125,899 +0.02(+0.49%)
Feb 07, 2022 3.780 4.120 3.730 4.110 139,213 +0.46(+12.60%)
Feb 04, 2022 3.670 3.700 3.550 3.650 123,758 +0.00(+0.00%)
Feb 03, 2022 3.610 3.700 3.530 3.650 93,416 +0.01(+0.27%)
Feb 02, 2022 3.770 3.770 3.560 3.640 88,119 -0.05(-1.36%)
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.