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

Nextsource Materials (TSX: NEXT )

0.9100 +0.0100 (+1.11%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 3, 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 29, 2021 3.590 3.590 3.330 3.390 60,353 -0.16(-4.51%)
Oct 28, 2021 3.510 3.570 3.410 3.550 81,049 -0.02(-0.56%)
Oct 27, 2021 3.680 3.860 3.430 3.570 268,621 -0.10(-2.72%)
Oct 26, 2021 3.440 3.680 3.670 210,028 +0.23(+6.69%)
Oct 25, 2021 3.310 3.470 3.310 3.440 110,064 +0.13(+3.93%)
Oct 22, 2021 3.200 3.380 3.200 3.310 169,321 +0.06(+1.85%)
Oct 21, 2021 3.190 3.260 3.180 3.250 153,105 +0.08(+2.52%)
Oct 20, 2021 3.160 3.200 3.120 3.170 38,997 -0.06(-1.86%)
Oct 19, 2021 3.040 3.260 3.040 3.230 121,247 +0.17(+5.56%)
Oct 18, 2021 3.320 3.320 3.050 3.060 146,969 -0.24(-7.27%)
Oct 15, 2021 3.230 3.330 3.180 3.300 91,621 +0.01(+0.30%)
Oct 14, 2021 3.160 3.340 3.130 3.290 309,180 +0.02(+0.61%)
Oct 13, 2021 2.940 3.400 2.880 3.270 558,735 +0.40(+13.94%)
Oct 12, 2021 2.830 2.900 2.770 2.870 39,455 +0.08(+2.87%)
Oct 08, 2021 2.790 2.790 2.790 0 +0.19(+7.31%)
Oct 07, 2021 2.600 2.610 2.510 2.600 76,820 +0.01(+0.39%)
Oct 06, 2021 2.720 2.720 2.580 2.590 94,982 -0.14(-5.13%)
Oct 05, 2021 2.790 2.790 2.690 2.730 46,485 -0.07(-2.50%)
Oct 04, 2021 2.880 2.910 2.670 2.800 60,171 -0.13(-4.44%)
Oct 01, 2021 2.890 3.030 2.810 2.930 128,843 +0.10(+3.53%)
Sep 30, 2021 2.640 2.840 2.500 2.830 107,752 +0.20(+7.60%)
Sep 29, 2021 2.890 2.890 2.630 2.630 91,400 -0.15(-5.40%)
Sep 28, 2021 3.090 3.090 2.750 2.780 185,841 -0.26(-8.55%)
Sep 27, 2021 3.000 3.150 2.820 3.040 273,145 +0.36(+13.43%)
Sep 24, 2021 2.410 2.720 2.340 2.680 188,886 +0.32(+13.56%)
Sep 23, 2021 2.270 2.410 2.240 2.360 89,538 +0.12(+5.36%)
Sep 22, 2021 2.150 2.300 2.150 2.240 84,458 +0.08(+3.70%)
Sep 21, 2021 1.960 2.180 1.950 2.160 56,442 +0.25(+13.09%)
Sep 20, 2021 1.900 1.930 1.790 1.910 104,010 -0.04(-2.05%)
Sep 17, 2021 2.040 2.050 1.930 1.950 410,134 -0.10(-4.88%)
Sep 16, 2021 2.180 2.190 2.000 2.050 175,816 -0.12(-5.53%)
Sep 15, 2021 2.270 2.300 2.100 2.170 120,223 -0.09(-3.98%)
Sep 14, 2021 2.300 2.300 2.240 2.260 19,520 -0.03(-1.31%)
Sep 13, 2021 2.240 2.300 2.220 2.290 31,328 +0.09(+4.09%)
Sep 10, 2021 2.300 2.300 2.200 2.200 41,460 -0.10(-4.35%)
Sep 09, 2021 2.300 2.300 2.250 2.300 25,094 +0.00(+0.00%)
Sep 08, 2021 2.320 2.320 2.240 2.300 56,851 +0.11(+5.02%)
Sep 07, 2021 2.350 2.350 2.170 2.190 187,307 -0.14(-6.01%)
Sep 03, 2021 2.330 2.330 2.330 0 -0.01(-0.43%)
Sep 02, 2021 2.440 2.450 2.310 2.340 48,216 -0.09(-3.70%)
Sep 01, 2021 2.480 2.480 2.360 2.430 17,210 -0.06(-2.41%)
Aug 31, 2021 2.430 2.540 2.300 2.490 39,679 +0.07(+2.89%)
Aug 30, 2021 2.450 2.470 2.330 2.420 52,835 -0.05(-2.02%)
Aug 27, 2021 2.430 2.490 2.430 2.470 29,390 +0.03(+1.23%)
Aug 26, 2021 2.490 2.490 2.430 2.440 8,270 -0.03(-1.21%)
Aug 25, 2021 2.530 2.540 2.470 2.470 17,327 -0.07(-2.76%)
Aug 24, 2021 2.520 2.550 2.510 2.540 24,546 -0.02(-0.78%)
Aug 23, 2021 2.650 2.650 2.550 2.560 34,025 -0.02(-0.78%)
Aug 20, 2021 2.680 2.680 2.520 2.580 19,455 -0.11(-4.09%)
Aug 19, 2021 2.590 2.690 2.590 2.690 18,298 +0.00(+0.00%)
Aug 18, 2021 2.730 2.730 2.580 2.690 101,050 -0.02(-0.74%)
Aug 17, 2021 2.740 2.800 2.680 2.710 76,634 +0.06(+2.26%)
Aug 16, 2021 2.310 2.700 2.310 2.650 74,410 +0.21(+8.61%)
Aug 13, 2021 2.380 2.530 2.380 2.440 39,094 +0.09(+3.83%)
Aug 12, 2021 2.380 2.400 2.300 2.350 22,686 +0.01(+0.43%)
Aug 11, 2021 2.250 2.350 2.230 2.340 11,749 +0.10(+4.46%)
Aug 10, 2021 2.280 2.290 2.200 2.240 18,456 -0.03(-1.32%)
Aug 09, 2021 2.200 2.370 2.150 2.270 45,614 +0.04(+1.79%)
Aug 06, 2021 2.200 2.310 2.200 2.230 14,479 -0.01(-0.45%)
Aug 05, 2021 2.180 2.240 2.140 2.240 20,559 +0.06(+2.75%)
Aug 04, 2021 2.250 2.250 2.120 2.180 24,882 -0.09(-3.96%)
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.