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

Nextsource Materials (TSX: NEXT )

0.5000 -0.0100 (-1.96%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.5100 0.5200 0.4950 0.5000 54,809 -0.01(-1.96%)
Nov 25, 2024 0.5100 0.5100 0.4950 0.5100 19,136 -0.01(-1.92%)
Nov 22, 2024 0.5200 0.5300 0.5000 0.5200 22,812 +0.02(+4.00%)
Nov 21, 2024 0.5300 0.5300 0.5000 0.5000 128,919 -0.02(-3.85%)
Nov 20, 2024 0.5400 0.5400 0.5100 0.5200 78,300 -0.03(-5.45%)
Nov 19, 2024 0.5700 0.5800 0.5500 0.5500 92,966 -0.01(-1.79%)
Nov 18, 2024 0.5300 0.5600 0.5200 0.5600 22,150 +0.02(+3.70%)
Nov 15, 2024 0.5500 0.5500 0.5400 0.5400 20,153 -0.01(-1.82%)
Nov 14, 2024 0.5300 0.5600 0.5300 0.5500 24,931 +0.02(+3.77%)
Nov 13, 2024 0.5400 0.5400 0.4900 0.5300 54,827 -0.02(-3.64%)
Nov 12, 2024 0.5500 0.5600 0.5300 0.5500 48,515 +0.00(+0.00%)
Nov 11, 2024 0.5800 0.5800 0.5500 0.5500 50,546 -0.01(-1.79%)
Nov 08, 2024 0.5900 0.6100 0.5600 0.5600 83,871 -0.04(-6.67%)
Nov 07, 2024 0.5900 0.6300 0.5900 0.6000 52,740 +0.01(+1.69%)
Nov 06, 2024 0.5900 0.6000 0.5900 0.5900 69,000 +0.00(+0.00%)
Nov 05, 2024 0.5900 0.6000 0.5900 0.5900 32,228 -0.01(-1.67%)
Nov 04, 2024 0.6000 0.6000 0.5900 0.6000 14,841 +0.00(+0.00%)
Nov 01, 2024 0.6100 0.6100 0.5900 0.6000 198,307 +0.00(+0.00%)
Oct 31, 2024 0.6100 0.6100 0.6000 0.6000 7,507 -0.01(-1.64%)
Oct 30, 2024 0.6000 0.6100 0.6000 0.6100 17,600 +0.00(+0.00%)
Oct 29, 2024 0.6000 0.6100 0.5900 0.6100 61,922 +0.01(+1.67%)
Oct 28, 2024 0.6200 0.6200 0.6000 0.6000 39,499 -0.01(-1.64%)
Oct 25, 2024 0.6500 0.6500 0.6100 0.6100 236,376 -0.03(-4.69%)
Oct 24, 2024 0.6300 0.6600 0.6200 0.6400 289,753 +0.04(+6.67%)
Oct 23, 2024 0.6000 0.6100 0.6000 0.6000 47,900 +0.00(+0.00%)
Oct 22, 2024 0.6200 0.6200 0.6000 0.6000 76,150 -0.02(-3.23%)
Oct 21, 2024 0.6100 0.6500 0.6000 0.6200 96,525 +0.01(+1.64%)
Oct 18, 2024 0.6000 0.6100 0.5700 0.6100 200,422 +0.00(+0.00%)
Oct 17, 2024 0.6100 0.6100 0.6100 0.6100 3,631 -0.01(-1.61%)
Oct 16, 2024 0.6000 0.6200 0.5900 0.6200 107,102 -0.01(-1.59%)
Oct 15, 2024 0.6500 0.6600 0.6100 0.6300 147,977 +0.01(+1.61%)
Oct 11, 2024 0.6200 0 +0.01(+1.64%)
Oct 10, 2024 0.6400 0.6400 0.6100 0.6100 16,207 -0.02(-3.17%)
Oct 09, 2024 0.6500 0.6500 0.6200 0.6300 29,519 -0.01(-1.56%)
Oct 08, 2024 0.6200 0.6600 0.6200 0.6400 234,533 +0.03(+4.92%)
Oct 07, 2024 0.6300 0.6400 0.6000 0.6100 98,075 -0.01(-1.61%)
Oct 04, 2024 0.6000 0.6200 0.6000 0.6200 68,500 +0.01(+1.64%)
Oct 03, 2024 0.6100 0.6100 0.6000 0.6100 32,340 +0.00(+0.00%)
Oct 02, 2024 0.6200 0.6300 0.6100 0.6100 52,050 -0.01(-1.61%)
Oct 01, 2024 0.6300 0.6400 0.6200 0.6200 100,550 -0.01(-1.59%)
Sep 30, 2024 0.6400 0.6500 0.6300 0.6300 39,127 -0.01(-1.56%)
Sep 27, 2024 0.6500 0.6600 0.6300 0.6400 271,282 -0.01(-1.54%)
Sep 26, 2024 0.6600 0.6600 0.6100 0.6500 180,556 -0.03(-4.41%)
Sep 25, 2024 0.6400 0.6800 0.6000 0.6800 393,664 +0.01(+1.49%)
Sep 24, 2024 0.6400 0.6700 0.6200 0.6700 99,941 +0.03(+4.69%)
Sep 23, 2024 0.6200 0.6500 0.6100 0.6400 78,038 +0.00(+0.00%)
Sep 20, 2024 0.6600 0.6600 0.6300 0.6400 40,050 -0.03(-4.48%)
Sep 19, 2024 0.6700 0.6700 0.6500 0.6700 24,905 -0.01(-1.47%)
Sep 18, 2024 0.6800 0.6800 0.6600 0.6800 53,850 +0.00(+0.00%)
Sep 17, 2024 0.6600 0.6800 0.6600 0.6800 7,500 +0.03(+4.62%)
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%)
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.