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 31, 2018 0.1100 0.1100 0.1000 0.1100 177,754 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1100 0.1000 0.1100 357,883 +0.01(+10.00%)
Oct 29, 2018 0.1000 0.1100 0.1000 0.1000 438,306 +0.00(+0.00%)
Oct 26, 2018 0.0900 0.1200 0.0900 0.1000 1,482,944 +0.01(+11.11%)
Oct 25, 2018 0.0900 0.1000 0.0900 0.0900 583,800 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0900 0.0800 0.0900 225,700 +0.00(+0.00%)
Oct 23, 2018 0.0900 0.0900 0.0900 0.0900 190,400 +0.00(+0.00%)
Oct 22, 2018 0.1000 0.1000 0.0900 0.0900 497,862 -0.01(-10.00%)
Oct 19, 2018 0.1000 0.1000 0.0900 0.1000 866,666 +0.00(+0.00%)
Oct 18, 2018 0.1000 0.1100 0.0900 0.1000 4,283,983 -0.01(-9.09%)
Oct 17, 2018 0.1200 0.1200 0.1000 0.1100 2,112,212 +0.00(+0.00%)
Oct 16, 2018 0.0900 0.1500 0.0900 0.1100 9,746,312 +0.03(+37.50%)
Oct 15, 2018 0.0700 0.0800 0.0700 0.0800 371,091 +0.00(+0.00%)
Oct 12, 2018 0.0700 0.0800 0.0700 0.0800 54,000 +0.01(+14.29%)
Oct 11, 2018 0.0700 0.0800 0.0700 0.0700 141,800 +0.00(+0.00%)
Oct 10, 2018 0.0700 0.0700 0.0700 0.0700 118,784 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0700 0.0700 18,533 -0.01(-12.50%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0700 0.0800 0.0700 0.0800 6,583 +0.00(+0.00%)
Oct 03, 2018 0.0800 0.0800 0.0800 0.0800 7,844 +0.01(+14.29%)
Oct 02, 2018 0.0700 0.0800 0.0700 0.0700 131,383 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0800 0.0700 0.0700 73,260 -0.01(-12.50%)
Sep 27, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 26, 2018 0.0700 0.0800 0.0700 0.0800 86,951 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0800 0.0700 0.0800 165,960 +0.00(+0.00%)
Sep 24, 2018 0.0800 0.0800 0.0700 0.0800 198,709 +0.00(+0.00%)
Sep 21, 2018 0.0700 0.0800 0.0700 0.0800 202,998 +0.01(+14.29%)
Sep 20, 2018 0.0800 0.0800 0.0700 0.0700 77,773 +0.00(+0.00%)
Sep 19, 2018 0.0800 0.0800 0.0700 0.0700 140,035 -0.01(-12.50%)
Sep 18, 2018 0.0800 0.0800 0.0700 0.0800 54,829 +0.00(+0.00%)
Sep 17, 2018 0.0700 0.0800 0.0700 0.0800 690,403 +0.01(+14.29%)
Sep 14, 2018 0.0700 0.0700 0.0700 0.0700 41,269 +0.00(+0.00%)
Sep 13, 2018 0.0800 0.0800 0.0700 0.0700 461,950 +0.00(+0.00%)
Sep 12, 2018 0.0800 0.0800 0.0500 0.0700 1,349,459 -0.01(-12.50%)
Sep 11, 2018 0.0900 0.0900 0.0800 0.0800 239,027 +0.00(+0.00%)
Sep 10, 2018 0.0800 0.0800 0.0800 0.0800 26,644 +0.00(+0.00%)
Sep 07, 2018 0.0900 0.0900 0.0800 0.0800 82,000 +0.00(+0.00%)
Sep 06, 2018 0.0900 0.0900 0.0800 0.0800 85,738 -0.01(-11.11%)
Sep 05, 2018 0.0800 0.0900 0.0800 0.0900 90,038 +0.01(+12.50%)
Sep 04, 2018 0.0800 0.0900 0.0800 0.0800 59,809 -0.01(-11.11%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 30, 2018 0.0900 0.0900 0.0800 0.0900 63,728 +0.00(+0.00%)
Aug 29, 2018 0.0900 0.0900 0.0900 0.0900 110,800 +0.00(+0.00%)
Aug 28, 2018 0.0900 0.0900 0.0900 0.0900 76,000 +0.00(+0.00%)
Aug 27, 2018 0.1000 0.1000 0.0900 0.0900 123,125 -0.01(-10.00%)
Aug 24, 2018 0.1000 0.1000 0.0900 0.1000 34,630 +0.00(+0.00%)
Aug 23, 2018 0.1000 0.1000 0.0900 0.1000 188,100 +0.00(+0.00%)
Aug 22, 2018 0.0900 0.1000 0.0900 0.1000 675,143 +0.01(+11.11%)
Aug 21, 2018 0.1000 0.1000 0.0900 0.0900 341,500 -0.01(-10.00%)
Aug 20, 2018 0.0900 0.1000 0.0900 0.1000 177,989 +0.01(+11.11%)
Aug 17, 2018 0.0900 0.0900 0.0900 0.0900 1,010 +0.00(+0.00%)
Aug 16, 2018 0.0800 0.0900 0.0800 0.0900 346,904 +0.01(+12.50%)
Aug 15, 2018 0.0900 0.0900 0.0800 0.0800 112,097 -0.01(-11.11%)
Aug 14, 2018 0.0900 0.0900 0.0800 0.0900 554,252 +0.00(+0.00%)
Aug 13, 2018 0.0900 0.0900 0.0900 0.0900 15,877 +0.00(+0.00%)
Aug 10, 2018 0.0900 0.0900 0.0800 0.0900 87,500 +0.00(+0.00%)
Aug 09, 2018 0.0900 0.1000 0.0900 0.0900 32,295 +0.00(+0.00%)
Aug 08, 2018 0.0900 0.0900 0.0900 0.0900 44,000 +0.00(+0.00%)
Aug 07, 2018 0.1000 0.1000 0.0900 0.0900 53,500 +0.00(+0.00%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 02, 2018 0.0900 0.0900 0.0800 0.0900 226,205 +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.