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

Nextsource Materials (TSX: NEXT )

0.9500 -0.0500 (-5.00%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 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 31, 2021 3.690 3.720 3.650 3.650 48,137 -0.01(-0.27%)
May 28, 2021 3.680 3.680 3.570 3.660 46,566 +0.11(+3.10%)
May 27, 2021 3.770 3.900 3.540 3.550 158,857 -0.19(-5.08%)
May 26, 2021 3.120 4.010 3.120 3.740 351,058 +0.64(+20.65%)
May 25, 2021 3.600 3.600 2.890 3.100 270,291 +2.77(+839.39%)
May 21, 2021 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
May 20, 2021 0.3400 0.3400 0.3250 0.3350 404,955 -0.01(-1.47%)
May 19, 2021 0.3300 0.3400 0.3300 0.3400 390,988 +0.00(+0.00%)
May 18, 2021 0.3350 0.3500 0.3250 0.3400 2,498,662 +0.01(+1.49%)
May 17, 2021 0.3450 0.3550 0.3300 0.3350 530,803 -0.01(-4.29%)
May 14, 2021 0.3550 0.3550 0.3500 0.3500 377,875 -0.01(-1.41%)
May 13, 2021 0.3500 0.3550 0.3350 0.3550 283,894 +0.00(+0.00%)
May 12, 2021 0.3550 0.3550 0.3400 0.3550 527,340 +0.01(+1.43%)
May 11, 2021 0.3500 0.3550 0.3300 0.3500 776,537 -0.01(-1.41%)
May 10, 2021 0.3550 0.3550 0.3500 0.3550 488,215 +0.00(+0.00%)
May 07, 2021 0.3500 0.3700 0.3400 0.3550 3,726,716 +0.02(+7.58%)
May 06, 2021 0.3550 0.3550 0.3300 0.3300 677,531 -0.02(-7.04%)
May 05, 2021 0.3350 0.3550 0.3250 0.3550 719,700 +0.02(+7.58%)
May 04, 2021 0.3500 0.3500 0.3250 0.3300 1,174,524 -0.02(-7.04%)
May 03, 2021 0.3500 0.3550 0.3500 0.3550 407,559 +0.00(+0.00%)
Apr 30, 2021 0.3350 0.3550 0.3350 0.3550 359,704 +0.01(+2.90%)
Apr 29, 2021 0.3600 0.3600 0.3400 0.3450 775,568 -0.02(-4.17%)
Apr 28, 2021 0.3650 0.3650 0.3500 0.3600 373,515 +0.01(+1.41%)
Apr 27, 2021 0.3450 0.3600 0.3400 0.3550 589,785 -0.01(-2.74%)
Apr 26, 2021 0.3550 0.3850 0.3550 0.3650 792,618 -0.01(-1.35%)
Apr 23, 2021 0.3700 0.3750 0.3550 0.3700 817,527 +0.01(+1.37%)
Apr 22, 2021 0.3700 0.3750 0.3550 0.3650 1,871,163 +0.02(+4.29%)
Apr 21, 2021 0.3300 0.3600 0.3200 0.3500 1,063,691 +0.03(+9.37%)
Apr 20, 2021 0.3250 0.3400 0.3200 0.3200 1,524,111 -0.01(-1.54%)
Apr 19, 2021 0.3700 0.3750 0.3250 0.3250 1,886,627 -0.04(-12.16%)
Apr 16, 2021 0.3800 0.3800 0.3400 0.3700 876,458 +0.01(+2.07%)
Apr 15, 2021 0.3650 0.3750 0.3500 0.3625 664,679 +0.00(+0.69%)
Apr 14, 2021 0.4100 0.4100 0.3600 0.3600 2,069,364 -0.04(-10.00%)
Apr 13, 2021 0.4200 0.4300 0.3850 0.4000 1,691,315 -0.02(-4.76%)
Apr 12, 2021 0.4700 0.4800 0.4100 0.4200 5,609,362 -0.02(-3.45%)
Apr 09, 2021 0.4350 0.4450 0.4100 0.4350 1,408,713 +0.01(+1.16%)
Apr 08, 2021 0.4200 0.4350 0.4000 0.4300 1,512,682 +0.02(+6.17%)
Apr 07, 2021 0.3850 0.4450 0.3850 0.4050 4,554,546 +0.02(+5.19%)
Apr 06, 2021 0.3900 0.3900 0.3750 0.3850 5,697,422 +0.01(+2.67%)
Apr 05, 2021 0.3800 0.3900 0.3750 0.3750 1,044,140 +0.01(+1.35%)
Apr 01, 2021 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Mar 31, 2021 0.3350 0.3500 0.3350 0.3500 630,503 +0.01(+2.94%)
Mar 30, 2021 0.3500 0.3500 0.3375 0.3400 304,814 +0.00(+0.00%)
Mar 29, 2021 0.3550 0.3600 0.3300 0.3400 481,882 -0.00(-1.45%)
Mar 26, 2021 0.3400 0.3500 0.3050 0.3450 2,094,876 +0.02(+6.15%)
Mar 25, 2021 0.3350 0.3350 0.3000 0.3250 1,113,450 +0.01(+3.17%)
Mar 24, 2021 0.3200 0.3500 0.3050 0.3150 1,211,333 -0.03(-7.35%)
Mar 23, 2021 0.3550 0.3600 0.3350 0.3400 819,570 -0.01(-2.86%)
Mar 22, 2021 0.3500 0.3700 0.3500 0.3500 1,114,738 -0.01(-2.78%)
Mar 19, 2021 0.3500 0.3700 0.3500 0.3600 1,211,527 +0.02(+5.88%)
Mar 18, 2021 0.3500 0.3700 0.3300 0.3400 2,666,518 -0.00(-1.45%)
Mar 17, 2021 0.3350 0.3500 0.3100 0.3450 1,360,760 +0.00(+1.47%)
Mar 16, 2021 0.3850 0.3900 0.3250 0.3400 1,606,150 -0.02(-6.85%)
Mar 15, 2021 0.3900 0.4100 0.3650 0.3650 3,727,903 -0.02(-3.95%)
Mar 12, 2021 0.3500 0.3800 0.3450 0.3800 4,013,639 +0.04(+10.14%)
Mar 11, 2021 0.3550 0.3550 0.3200 0.3450 3,001,925 +0.00(+0.00%)
Mar 10, 2021 0.3400 0.3450 0.3300 0.3450 2,264,916 +0.01(+4.55%)
Mar 09, 2021 0.3000 0.3300 0.3000 0.3300 1,131,137 +0.03(+10.00%)
Mar 08, 2021 0.3050 0.3100 0.2900 0.3000 684,068 +0.01(+1.69%)
Mar 05, 2021 0.3200 0.3200 0.2700 0.2950 1,867,633 -0.01(-1.67%)
Mar 04, 2021 0.3150 0.3150 0.2700 0.3000 2,825,176 -0.02(-6.25%)
Mar 03, 2021 0.3350 0.3400 0.3100 0.3200 1,427,101 -0.01(-1.54%)
Mar 02, 2021 0.3500 0.3550 0.3250 0.3250 1,094,593 -0.02(-4.41%)
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.