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

Nextsource Materials (TSX: NEXT )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 29, 2020 0.0400 0.0400 0.0400 0.0400 57,725 +0.00(+0.00%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 837,314 +0.00(+0.00%)
May 27, 2020 0.0400 0.0500 0.0400 0.0400 2,338,925 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0400 0.0400 60,000 -0.01(-20.00%)
May 25, 2020 0.0400 0.0500 0.0400 0.0500 22,720 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0500 0.0500 58,188 +0.01(+25.00%)
May 21, 2020 0.0400 0.0500 0.0400 0.0400 352,540 -0.01(-20.00%)
May 20, 2020 0.0500 0.0500 0.0500 0.0500 97,450 +0.00(+0.00%)
May 19, 2020 0.0500 0.0500 0.0400 0.0500 140,325 +0.00(+0.00%)
May 15, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 14, 2020 0.0400 0.0500 0.0400 0.0400 117,000 -0.01(-20.00%)
May 13, 2020 0.0500 0.0500 0.0400 0.0500 255,000 +0.00(+0.00%)
May 12, 2020 0.0500 0.0500 0.0400 0.0500 1,189,500 +0.00(+0.00%)
May 11, 2020 0.0500 0.0500 0.0400 0.0500 1,102,017 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0400 0.0500 486,000 +0.01(+25.00%)
May 07, 2020 0.0500 0.0500 0.0400 0.0400 1,057,000 +0.00(+0.00%)
May 06, 2020 0.0400 0.0500 0.0400 0.0400 1,054,000 +0.00(+0.00%)
May 05, 2020 0.0400 0.0400 0.0400 0.0400 344,234 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 343,371 +0.00(+0.00%)
May 01, 2020 0.0400 0.0500 0.0400 0.0400 2,114,950 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0400 0.0400 0.0400 87,600 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0400 0.0400 0.0400 267,110 +0.00(+0.00%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 55,320 +0.00(+0.00%)
Apr 27, 2020 0.0400 0.0400 0.0400 0.0400 280,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 297,000 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0400 0.0400 0.0400 1,171,500 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 119,400 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0400 0.0400 0.0400 217,307 -0.01(-20.00%)
Apr 20, 2020 0.0400 0.0500 0.0400 0.0500 149,180 +0.01(+25.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 214,000 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0400 0.0400 291,112 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0.0400 272,600 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0400 0.0400 2,652,366 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0500 0.0400 0.0400 1,400,977 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 08, 2020 0.0300 0.0400 0.0300 0.0300 184,200 -0.01(-25.00%)
Apr 07, 2020 0.0300 0.0400 0.0300 0.0400 189,041 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0400 0.0300 0.0400 389,468 +0.01(+33.33%)
Apr 02, 2020 0.0400 0.0400 0.0300 0.0300 28,420 -0.01(-25.00%)
Apr 01, 2020 0.0400 0.0400 0.0300 0.0400 77,250 +0.01(+33.33%)
Mar 31, 2020 0.0400 0.0400 0.0300 0.0300 76,500 -0.01(-25.00%)
Mar 30, 2020 0.0400 0.0400 0.0300 0.0400 143,989 +0.01(+33.33%)
Mar 27, 2020 0.0300 0.0300 0.0300 0.0300 78,450 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0300 0.0300 116,552 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 129,705 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 46,833 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 691,716 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0200 0.0300 455,620 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0300 0.0200 0.0300 1,266,168 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0300 0.0300 701,488 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 319,500 -0.01(-25.00%)
Mar 13, 2020 0.0400 0.0400 0.0300 0.0400 1,172,144 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0400 0.0300 0.0400 304,984 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 316,554 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0300 0.0400 458,377 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 839,765 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0500 0.0400 0.0400 33,461 -0.01(-20.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 354,090 +0.01(+25.00%)
Mar 04, 2020 0.0400 0.0500 0.0400 0.0400 184,119 -0.01(-20.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 19,234 +0.00(+0.00%)
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.