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

Nextsource Materials (TSX: NEXT )

0.8900 -0.0100 (-1.11%)
Streaming Delayed Price Updated: 12:00 PM 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 (%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 28, 2018 0.0950 0.1000 0.0900 0.0950 56,095 -0.01(-5.00%)
Jun 27, 2018 0.1050 0.1050 0.0900 0.1000 99,061 +0.00(+0.00%)
Jun 26, 2018 0.1050 0.1050 0.0900 0.1000 592,598 +0.01(+5.26%)
Jun 25, 2018 0.1000 0.1000 0.0950 0.0950 85,335 -0.01(-5.00%)
Jun 22, 2018 0.1000 0.1000 0.1000 0.1000 168,270 +0.01(+5.26%)
Jun 21, 2018 0.0900 0.1000 0.0850 0.0950 874,212 +0.01(+5.56%)
Jun 20, 2018 0.0900 0.0900 0.0850 0.0900 250,353 +0.00(+0.00%)
Jun 19, 2018 0.0950 0.0950 0.0900 0.0900 506,350 -0.01(-5.26%)
Jun 18, 2018 0.1100 0.1100 0.0850 0.0950 1,201,570 -0.01(-13.64%)
Jun 15, 2018 0.1100 0.1050 0.1100 263,040 +0.01(+4.76%)
Jun 14, 2018 0.1100 0.1100 0.1000 0.1050 778,894 +0.00(+0.00%)
Jun 13, 2018 0.1150 0.1150 0.1000 0.1050 836,881 -0.01(-8.70%)
Jun 12, 2018 0.1200 0.1200 0.1100 0.1150 124,210 +0.00(+0.00%)
Jun 11, 2018 0.1150 0.1150 0.1100 0.1150 391,182 -0.00(-4.17%)
Jun 08, 2018 0.1150 0.1200 0.1150 0.1200 434,404 +0.01(+9.09%)
Jun 07, 2018 0.1150 0.1200 0.1100 0.1100 920,373 -0.01(-8.33%)
Jun 06, 2018 0.1200 0.1250 0.1150 0.1200 178,060 +0.00(+0.00%)
Jun 05, 2018 0.1250 0.1250 0.1150 0.1200 342,100 +0.00(+0.00%)
Jun 04, 2018 0.1200 0.1250 0.1150 0.1200 286,550 +0.00(+0.00%)
Jun 01, 2018 0.1250 0.1250 0.1200 0.1200 153,518 -0.01(-4.00%)
May 31, 2018 0.1200 0.1250 0.1150 0.1250 179,184 +0.01(+4.17%)
May 30, 2018 0.1150 0.1200 0.1150 0.1200 40,215 +0.00(+0.00%)
May 29, 2018 0.1200 0.1200 0.1150 0.1200 278,895 +0.00(+0.00%)
May 28, 2018 0.1200 0.1200 0.1150 0.1200 218,388 +0.00(+0.00%)
May 25, 2018 0.1150 0.1200 0.1150 0.1200 156,110 +0.00(+0.00%)
May 24, 2018 0.1200 0.1200 0.1150 0.1200 84,043 +0.00(+0.00%)
May 23, 2018 0.1150 0.1200 0.1150 0.1200 124,523 +0.00(+4.35%)
May 22, 2018 0.1250 0.1250 0.1150 0.1150 358,480 -0.00(-4.17%)
May 18, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 17, 2018 0.1250 0.1300 0.1200 0.1200 116,300 -0.01(-4.00%)
May 16, 2018 0.1300 0.1300 0.1200 0.1250 370,085 -0.01(-3.85%)
May 15, 2018 0.1150 0.1300 0.1150 0.1300 479,172 +0.01(+8.33%)
May 14, 2018 0.1150 0.1250 0.1150 0.1200 171,500 +0.00(+4.35%)
May 11, 2018 0.1300 0.1300 0.1150 0.1150 153,276 -0.01(-11.54%)
May 10, 2018 0.1250 0.1300 0.1250 0.1300 288,016 +0.01(+4.00%)
May 09, 2018 0.1200 0.1250 0.1150 0.1250 258,340 +0.01(+4.17%)
May 08, 2018 0.1150 0.1250 0.1150 0.1200 137,318 -0.00(-2.04%)
May 07, 2018 0.1050 0.1225 0.1050 0.1225 596,522 +0.01(+11.36%)
May 04, 2018 0.1150 0.1150 0.1100 0.1100 31,130 +0.00(+0.00%)
May 03, 2018 0.1150 0.1150 0.1100 0.1100 119,068 +0.00(+0.00%)
May 02, 2018 0.1150 0.1150 0.1100 0.1100 213,035 +0.00(+0.00%)
May 01, 2018 0.1150 0.1150 0.1100 0.1100 25,000 -0.01(-4.35%)
Apr 30, 2018 0.1100 0.1150 0.1050 0.1150 502,672 +0.01(+9.52%)
Apr 27, 2018 0.1000 0.1100 0.1000 0.1050 426,900 +0.00(+5.00%)
Apr 26, 2018 0.1050 0.1050 0.0950 0.1000 587,280 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1100 0.0950 0.1000 534,720 -0.01(-9.09%)
Apr 24, 2018 0.1100 0.1100 0.1050 0.1100 298,367 +0.01(+4.76%)
Apr 23, 2018 0.1200 0.1200 0.1050 0.1050 463,963 -0.01(-8.70%)
Apr 20, 2018 0.1150 0.1200 0.1150 0.1150 146,870 +0.00(+0.00%)
Apr 19, 2018 0.1200 0.1200 0.1150 0.1150 92,250 +0.00(+0.00%)
Apr 18, 2018 0.1150 0.1200 0.1100 0.1150 182,083 +0.00(+0.00%)
Apr 17, 2018 0.1200 0.1200 0.1100 0.1150 119,722 -0.00(-4.17%)
Apr 16, 2018 0.1150 0.1200 0.1150 0.1200 106,083 +0.00(+4.35%)
Apr 13, 2018 0.1200 0.1200 0.1150 0.1150 131,666 -0.00(-4.17%)
Apr 12, 2018 0.1150 0.1200 0.1100 0.1200 323,624 +0.00(+0.00%)
Apr 11, 2018 0.1150 0.1200 0.1150 0.1200 158,000 +0.00(+4.35%)
Apr 10, 2018 0.1200 0.1200 0.1150 0.1150 173,323 -0.00(-4.17%)
Apr 09, 2018 0.1250 0.1250 0.1150 0.1200 294,800 +0.00(+0.00%)
Apr 06, 2018 0.1200 0.1200 0.1150 0.1200 100,500 +0.00(+0.00%)
Apr 05, 2018 0.1150 0.1200 0.1150 0.1200 98,500 +0.00(+4.35%)
Apr 04, 2018 0.1200 0.1200 0.1150 0.1150 709,500 +0.00(+0.00%)
Apr 03, 2018 0.1200 0.1200 0.1150 0.1150 1,477,664 -0.00(-4.17%)
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.