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

Nextsource Materials (TSX: NEXT )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 16, 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 (%)
Sep 16, 2024 0.6500 0.6500 0.6400 0.6500 11,611 -0.01(-1.52%)
Sep 13, 2024 0.6700 0.6800 0.6300 0.6600 139,189 -0.02(-2.94%)
Sep 12, 2024 0.6900 0.6900 0.6700 0.6800 71,112 +0.00(+0.00%)
Sep 11, 2024 0.6900 0.6900 0.6700 0.6800 55,995 -0.02(-2.86%)
Sep 10, 2024 0.6900 0.7000 0.6900 0.7000 11,026 +0.01(+1.45%)
Sep 09, 2024 0.7200 0.7200 0.6900 0.6900 23,010 -0.02(-2.82%)
Sep 06, 2024 0.7200 0.7200 0.7000 0.7100 71,179 +0.00(+0.00%)
Sep 05, 2024 0.7300 0.7300 0.7100 0.7100 58,275 -0.02(-2.74%)
Sep 04, 2024 0.7500 0.7600 0.7300 0.7300 61,450 +0.01(+1.39%)
Sep 03, 2024 0.7200 0.7300 0.7200 0.7200 114,352 +0.02(+2.86%)
Aug 30, 2024 0.7000 0 -0.03(-4.11%)
Aug 29, 2024 0.7400 0.7400 0.7300 0.7300 116,832 -0.01(-1.35%)
Aug 28, 2024 0.7800 0.7800 0.7400 0.7400 98,889 -0.03(-3.90%)
Aug 27, 2024 0.7800 0.7800 0.7700 0.7700 11,500 -0.01(-1.28%)
Aug 26, 2024 0.7800 0.7800 0.7800 0.7800 10,128 +0.00(+0.00%)
Aug 23, 2024 0.7800 0.7900 0.7700 0.7800 52,891 -0.01(-1.27%)
Aug 22, 2024 0.8100 0.8100 0.7800 0.7900 42,665 +0.02(+2.60%)
Aug 21, 2024 0.7800 0.8100 0.7700 0.7700 23,025 -0.01(-1.28%)
Aug 20, 2024 0.8000 0.8000 0.7800 0.7800 2,700 -0.01(-1.27%)
Aug 19, 2024 0.8000 0.8100 0.7900 0.7900 14,720 +0.01(+1.28%)
Aug 16, 2024 0.7800 0.8100 0.7700 0.7800 15,105 -0.02(-2.50%)
Aug 15, 2024 0.7700 0.8000 0.7700 0.8000 2,246 +0.02(+2.56%)
Aug 14, 2024 0.8100 0.8100 0.7700 0.7800 14,990 -0.02(-2.50%)
Aug 13, 2024 0.7900 0.8100 0.7900 0.8000 28,857 +0.03(+3.90%)
Aug 12, 2024 0.7700 0.7800 0.7700 0.7700 6,500 -0.01(-1.28%)
Aug 09, 2024 0.7700 0.7900 0.7700 0.7800 11,831 +0.01(+1.30%)
Aug 08, 2024 0.7700 0.7700 0.7600 0.7700 32,975 +0.01(+1.32%)
Aug 07, 2024 0.8000 0.8100 0.7600 0.7600 32,550 -0.01(-1.30%)
Aug 06, 2024 0.7700 0.7900 0.7200 0.7700 42,222 -0.01(-1.28%)
Aug 02, 2024 0.7800 0 -0.01(-1.27%)
Aug 01, 2024 0.8100 0.8200 0.7800 0.7900 7,957 -0.01(-1.25%)
Jul 31, 2024 0.8200 0.8200 0.7800 0.8000 18,474 +0.02(+2.56%)
Jul 30, 2024 0.8300 0.8300 0.7700 0.7800 36,155 -0.01(-1.27%)
Jul 29, 2024 0.7900 0.7900 0.7900 0.7900 8,255 -0.02(-2.47%)
Jul 26, 2024 0.8100 0.8300 0.7900 0.8100 110,100 +0.02(+2.53%)
Jul 25, 2024 0.8000 0.8000 0.7900 0.7900 67,586 -0.01(-1.25%)
Jul 24, 2024 0.8000 0.8000 0.7900 0.8000 23,180 -0.01(-1.23%)
Jul 23, 2024 0.8300 0.8300 0.8000 0.8100 20,510 -0.01(-1.22%)
Jul 22, 2024 0.8200 0.8800 0.7700 0.8200 201,487 -0.06(-6.82%)
Jul 19, 2024 0.8700 0.8800 0.8600 0.8800 27,000 +0.01(+1.15%)
Jul 18, 2024 0.8200 0.8700 0.8200 0.8700 48,100 +0.00(+0.00%)
Jul 17, 2024 0.8300 0.8700 0.8300 0.8700 28,036 +0.04(+4.82%)
Jul 16, 2024 0.8400 0.9000 0.7900 0.8300 128,621 -0.03(-3.49%)
Jul 15, 2024 0.8600 0.8900 0.8200 0.8600 44,800 +0.02(+2.38%)
Jul 12, 2024 0.8300 0.9100 0.8300 0.8400 64,547 +0.02(+2.44%)
Jul 11, 2024 0.8500 0.8700 0.8200 0.8200 81,919 -0.07(-7.87%)
Jul 10, 2024 0.7700 1.050 0.7700 0.8900 418,720 +0.10(+12.66%)
Jul 09, 2024 0.7900 0.8100 0.7900 0.7900 63,704 -0.01(-1.25%)
Jul 08, 2024 0.8200 0.8200 0.7900 0.8000 76,615 -0.03(-3.61%)
Jul 05, 2024 0.8400 0.8500 0.7500 0.8300 236,771 +0.00(+0.00%)
Jul 04, 2024 0.8900 0.9000 0.8300 0.8300 68,085 -0.05(-5.68%)
Jul 03, 2024 0.9000 0.9200 0.8800 0.8800 82,570 -0.06(-6.38%)
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.