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

Nextsource Materials (TSX: NEXT )

0.7900 -0.0300 (-3.66%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 30, 2020 0.0500 0.0500 0.0500 0.0500 112 +0.00(+0.00%)
Oct 29, 2020 0.0500 0.0500 0.0500 0.0500 2,151 +0.00(+0.00%)
Oct 28, 2020 0.0550 0.0550 0.0500 0.0500 6,884 -0.00(-9.09%)
Oct 27, 2020 0.0600 0.0600 0.0550 0.0550 2,806 +0.00(+0.00%)
Oct 26, 2020 0.0550 0.0600 0.0550 0.0550 3,003 -0.00(-8.33%)
Oct 23, 2020 0.0650 0.0650 0.0550 0.0600 52 +0.00(+0.00%)
Oct 22, 2020 0.0600 0.0650 0.0600 0.0600 2,090 -0.01(-7.69%)
Oct 21, 2020 0.0550 0.0650 0.0550 0.0650 6,162 +0.01(+18.18%)
Oct 20, 2020 0.0550 0.0550 0.0550 0.0550 3,505 -0.00(-8.33%)
Oct 19, 2020 0.0650 0.0650 0.0550 0.0600 12,139 -0.01(-7.69%)
Oct 16, 2020 0.0650 0.0700 0.0600 0.0650 70 +0.00(+0.00%)
Oct 15, 2020 0.0650 0.0650 0.0600 0.0650 11,500 -0.01(-7.14%)
Oct 14, 2020 0.0700 0.0700 0.0700 0.0700 2,947 +0.00(+0.00%)
Oct 13, 2020 0.0800 0.0800 0.0600 0.0700 1,908,721 -0.01(-12.50%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 08, 2020 0.0600 0.0650 0.0600 0.0650 455,400 +0.01(+18.18%)
Oct 07, 2020 0.0550 0.0600 0.0550 0.0550 1,119 -0.00(-8.33%)
Oct 06, 2020 0.0600 0.0650 0.0600 0.0600 8,856 +0.00(+0.00%)
Oct 05, 2020 0.0550 0.0650 0.0500 0.0600 19,584 +0.01(+20.00%)
Oct 02, 2020 0.0500 0.0600 0.0450 0.0500 567 +0.00(+0.00%)
Oct 01, 2020 0.0400 0.0500 0.0400 0.0500 37,048 +0.01(+25.00%)
Sep 30, 2020 0.0400 0.0450 0.0400 0.0400 1,918,178 +0.00(+0.00%)
Sep 29, 2020 0.0350 0.0400 0.0300 0.0400 4,171 +0.00(+0.00%)
Sep 28, 2020 0.0350 0.0400 0.0300 0.0400 3,451 +0.00(+14.29%)
Sep 25, 2020 0.0350 0.0350 0.0350 0.0350 12 +0.00(+0.00%)
Sep 24, 2020 0.0350 0.0350 0.0300 0.0350 291,000 +0.00(+0.00%)
Sep 23, 2020 0.0350 0.0350 0.0350 0.0350 260 +0.00(+0.00%)
Sep 22, 2020 0.0300 0.0350 0.0300 0.0350 2,343 +0.00(+0.00%)
Sep 21, 2020 0.0350 0.0350 0.0300 0.0350 2,211 +0.00(+0.00%)
Sep 18, 2020 0.0300 0.0400 0.0300 0.0350 37 +0.00(+0.00%)
Sep 17, 2020 0.0350 0.0350 0.0350 0.0350 10,111 -0.00(-12.50%)
Sep 16, 2020 0.0350 0.0400 0.0350 0.0400 3,971 +0.00(+0.00%)
Sep 15, 2020 0.0400 0.0400 0.0400 0.0400 194,800 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0400 0.0400 0.0400 245 +0.00(+0.00%)
Sep 11, 2020 0.0400 0.0400 0.0350 0.0400 2,643 +0.00(+0.00%)
Sep 10, 2020 0.0350 0.0400 0.0350 0.0400 6,692 +0.00(+14.29%)
Sep 09, 2020 0.0400 0.0400 0.0350 0.0350 4,422 -0.00(-12.50%)
Sep 08, 2020 0.0350 0.0400 0.0300 0.0400 6,180 +0.00(+14.29%)
Sep 04, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 03, 2020 0.0350 0.0400 0.0350 0.0400 400 +0.00(+14.29%)
Sep 02, 2020 0.0350 0.0350 0.0350 0.0350 1,673 +0.00(+0.00%)
Sep 01, 2020 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Aug 31, 2020 0.0350 0.0350 0.0350 0.0350 547 +0.00(+0.00%)
Aug 28, 2020 0.0350 0.0350 0.0350 0.0350 30 +0.00(+0.00%)
Aug 27, 2020 0.0400 0.0400 0.0350 0.0350 2,539 +0.00(+0.00%)
Aug 25, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 24, 2020 0.0350 0.0400 0.0350 0.0400 22,685 +0.00(+0.00%)
Aug 21, 2020 0.0400 0.0400 0.0350 0.0400 380 +0.00(+0.00%)
Aug 20, 2020 0.0400 0.0400 0.0400 0.0400 143,000 +0.00(+0.00%)
Aug 19, 2020 0.0400 0.0400 0.0400 0.0400 259,500 +0.00(+0.00%)
Aug 18, 2020 0.0400 0.0400 0.0400 0.0400 246,500 -0.00(-11.11%)
Aug 17, 2020 0.0400 0.0450 0.0400 0.0450 1,557,100 +0.00(+12.50%)
Aug 14, 2020 0.0400 0.0400 0.0400 0.0400 510,000 +0.00(+14.29%)
Aug 13, 2020 0.0350 0.0350 0.0350 0.0350 209,900 -0.00(-12.50%)
Aug 12, 2020 0.0400 0.0400 0.0350 0.0400 136,500 +0.00(+14.29%)
Aug 11, 2020 0.0350 0.0400 0.0350 0.0350 205,250 -0.00(-12.50%)
Aug 10, 2020 0.0400 0.0400 0.0350 0.0400 40,600 +0.00(+14.29%)
Aug 07, 2020 0.0350 0.0350 0.0350 0.0350 711,000 -0.00(-12.50%)
Aug 06, 2020 0.0400 0.0400 0.0400 0.0400 80,649 +0.00(+14.29%)
Aug 05, 2020 0.0400 0.0400 0.0350 0.0350 2,291 -0.00(-12.50%)
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.