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 (%)
Jul 29, 2022 2.710 0 +0.12(+4.63%)
Jul 28, 2022 2.240 2.610 2.230 2.590 121,509 +0.32(+14.10%)
Jul 27, 2022 2.150 2.270 2.060 2.270 35,860 +0.17(+8.10%)
Jul 26, 2022 2.060 2.110 2.020 2.100 8,816 +0.10(+5.00%)
Jul 25, 2022 2.100 2.100 1.900 2.000 23,977 +0.06(+3.09%)
Jul 22, 2022 1.930 1.940 1.880 1.940 26,199 +0.04(+2.11%)
Jul 21, 2022 1.950 1.970 1.900 1.900 87,024 -0.05(-2.56%)
Jul 20, 2022 2.190 2.190 1.950 1.950 35,411 -0.06(-2.99%)
Jul 19, 2022 2.060 2.060 1.960 2.010 6,201 -0.03(-1.47%)
Jul 18, 2022 2.190 2.250 2.040 2.040 28,675 -0.09(-4.23%)
Jul 15, 2022 2.000 2.190 2.000 2.130 179,311 +0.24(+12.70%)
Jul 14, 2022 1.800 1.890 1.730 1.890 34,072 +0.07(+3.85%)
Jul 13, 2022 1.750 1.860 1.750 1.820 28,645 +0.05(+2.82%)
Jul 12, 2022 1.820 1.840 1.750 1.770 21,600 -0.07(-3.80%)
Jul 11, 2022 1.860 1.910 1.730 1.840 282,907 -0.02(-1.08%)
Jul 08, 2022 1.910 1.930 1.860 1.860 51,175 -0.03(-1.59%)
Jul 07, 2022 1.960 2.000 1.870 1.890 177,288 -0.05(-2.58%)
Jul 06, 2022 1.900 1.940 1.850 1.940 57,385 +0.02(+1.04%)
Jul 05, 2022 2.050 2.050 1.890 1.920 200,478 -0.13(-6.34%)
Jul 04, 2022 2.200 2.200 2.020 2.050 138,391 -0.07(-3.30%)
Jun 30, 2022 2.120 0 +0.13(+6.53%)
Jun 29, 2022 2.120 2.170 1.990 1.990 17,443 -0.11(-5.24%)
Jun 28, 2022 2.250 2.250 2.050 2.100 26,742 -0.07(-3.23%)
Jun 27, 2022 2.200 2.270 2.120 2.170 36,700 +0.06(+2.84%)
Jun 24, 2022 1.970 2.160 1.950 2.110 87,252 +0.18(+9.33%)
Jun 23, 2022 2.000 2.000 1.890 1.930 45,048 +0.00(+0.00%)
Jun 22, 2022 1.950 2.010 1.880 1.930 253,216 -0.03(-1.53%)
Jun 21, 2022 2.110 2.160 1.910 1.960 175,456 -0.13(-6.22%)
Jun 20, 2022 2.100 2.110 2.090 2.090 4,100 -0.01(-0.48%)
Jun 17, 2022 2.060 2.110 2.050 2.100 69,073 +0.04(+1.94%)
Jun 16, 2022 2.240 2.240 2.050 2.060 86,439 -0.11(-5.07%)
Jun 15, 2022 2.150 2.200 2.100 2.170 31,100 +0.07(+3.33%)
Jun 14, 2022 2.150 2.160 2.100 2.100 55,037 -0.05(-2.33%)
Jun 13, 2022 2.350 2.350 2.150 2.150 52,403 -0.21(-8.90%)
Jun 10, 2022 2.390 2.390 2.290 2.360 22,835 -0.04(-1.67%)
Jun 09, 2022 2.250 2.400 2.250 2.400 142,530 +0.13(+5.73%)
Jun 08, 2022 2.300 2.350 2.230 2.270 39,188 -0.04(-1.73%)
Jun 07, 2022 2.190 2.310 2.160 2.310 101,881 +0.10(+4.52%)
Jun 06, 2022 2.270 2.270 2.170 2.210 53,093 -0.06(-2.64%)
Jun 03, 2022 2.320 2.340 2.220 2.270 33,848 -0.06(-2.58%)
Jun 02, 2022 2.210 2.350 2.210 2.330 35,871 +0.10(+4.48%)
Jun 01, 2022 2.280 2.290 2.150 2.230 137,370 -0.06(-2.62%)
May 31, 2022 2.350 2.350 2.230 2.290 135,191 -0.05(-2.14%)
May 30, 2022 2.330 2.420 2.310 2.340 170,244 +0.03(+1.30%)
May 27, 2022 2.360 2.360 2.280 2.310 82,103 -0.06(-2.53%)
May 26, 2022 2.320 2.390 2.320 2.370 184,004 +0.01(+0.42%)
May 25, 2022 2.380 2.450 2.300 2.360 46,468 -0.02(-0.84%)
May 24, 2022 2.440 2.500 2.180 2.380 432,240 +0.08(+3.48%)
May 20, 2022 2.300 0 -0.08(-3.36%)
May 19, 2022 2.410 2.550 2.380 2.380 93,365 -0.10(-4.03%)
May 18, 2022 2.690 2.690 2.460 2.480 82,622 -0.22(-8.15%)
May 17, 2022 2.690 2.750 2.660 2.700 25,075 +0.08(+3.05%)
May 16, 2022 2.600 2.620 2.530 2.620 104,163 +0.07(+2.75%)
May 13, 2022 2.500 2.730 2.470 2.550 335,719 +0.10(+4.08%)
May 12, 2022 2.470 2.540 2.370 2.450 106,207 -0.05(-2.00%)
May 11, 2022 2.580 2.670 2.450 2.500 95,998 -0.04(-1.57%)
May 10, 2022 2.730 2.730 2.500 2.540 34,987 -0.13(-4.87%)
May 09, 2022 2.760 2.760 2.610 2.670 85,655 -0.14(-4.98%)
May 06, 2022 2.820 2.890 2.750 2.810 108,492 -0.02(-0.71%)
May 05, 2022 2.910 2.950 2.800 2.830 155,855 -0.11(-3.74%)
May 04, 2022 3.060 3.060 2.920 2.940 119,310 -0.13(-4.23%)
May 03, 2022 3.120 3.150 3.040 3.070 63,918 -0.08(-2.54%)
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.