Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Nextsource Materials (TSX: NEXT )

0.7500 -0.0400 (-5.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 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, 2019 0.0500 0.0600 0.0500 0.0500 614,683 +0.00(+0.00%)
Oct 30, 2019 0.0500 0.0500 0.0500 0.0500 1,679,300 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0.0500 338,805 +0.00(+0.00%)
Oct 28, 2019 0.0500 0.0500 0.0500 0.0500 65,950 +0.00(+0.00%)
Oct 25, 2019 0.0500 0.0500 0.0400 0.0500 370,060 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 186,150 +0.00(+0.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 0.0500 37,002 +0.00(+0.00%)
Oct 22, 2019 0.0400 0.0500 0.0400 0.0500 339,210 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0400 0.0500 508,660 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0500 0.0500 223,600 +0.00(+0.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 466,100 +0.00(+0.00%)
Oct 16, 2019 0.0400 0.0500 0.0400 0.0500 77,565 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0400 0.0500 166,566 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0.0500 549,250 +0.00(+0.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0.0500 454,000 +0.00(+0.00%)
Oct 08, 2019 0.0500 0.0500 0.0500 0.0500 246,000 +0.01(+25.00%)
Oct 07, 2019 0.0500 0.0500 0.0400 0.0400 225,141 -0.01(-20.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0.0500 129,500 +0.00(+0.00%)
Oct 03, 2019 0.0500 0.0500 0.0500 0.0500 512,343 +0.00(+0.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0.0500 2,984,888 +0.01(+25.00%)
Oct 01, 2019 0.0500 0.0500 0.0400 0.0400 2,332,722 -0.01(-20.00%)
Sep 30, 2019 0.0400 0.0500 0.0400 0.0500 2,879,854 +0.01(+25.00%)
Sep 27, 2019 0.0400 0.0400 0.0400 0.0400 4,369,957 +0.01(+33.33%)
Sep 26, 2019 0.0600 0.0600 0.0300 0.0300 18,207,776 -0.03(-50.00%)
Sep 25, 2019 0.0600 0.0600 0.0600 0.0600 46,500 +0.00(+0.00%)
Sep 24, 2019 0.0600 0.0600 0.0600 0.0600 107,103 +0.00(+0.00%)
Sep 23, 2019 0.0600 0.0600 0.0600 0.0600 88,860 +0.00(+0.00%)
Sep 20, 2019 0.0700 0.0700 0.0600 0.0600 1,114,641 +0.00(+0.00%)
Sep 19, 2019 0.0600 0.0600 0.0600 0.0600 911,924 +0.00(+0.00%)
Sep 18, 2019 0.0700 0.0700 0.0600 0.0600 279,477 +0.00(+0.00%)
Sep 17, 2019 0.0700 0.0700 0.0600 0.0600 29,000 -0.01(-14.29%)
Sep 16, 2019 0.0600 0.0700 0.0600 0.0700 11,280 +0.01(+16.67%)
Sep 13, 2019 0.0700 0.0700 0.0600 0.0600 147,808 +0.00(+0.00%)
Sep 12, 2019 0.0600 0.0700 0.0600 0.0600 125,700 +0.00(+0.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0.0600 121,000 +0.00(+0.00%)
Sep 10, 2019 0.0600 0.0700 0.0600 0.0600 73,666 +0.00(+0.00%)
Sep 09, 2019 0.0700 0.0700 0.0600 0.0600 356,100 -0.01(-14.29%)
Sep 06, 2019 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Sep 05, 2019 0.0700 0.0700 0.0600 0.0700 100,801 +0.00(+0.00%)
Sep 04, 2019 0.0700 0.0700 0.0700 0.0700 195,197 +0.00(+0.00%)
Sep 03, 2019 0.0700 0.0700 0.0700 0.0700 400,250 +0.00(+0.00%)
Aug 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2019 0.0700 0.0700 0.0700 0.0700 5,299 +0.00(+0.00%)
Aug 28, 2019 0.0700 0.0700 0.0600 0.0700 10,800 +0.00(+0.00%)
Aug 27, 2019 0.0700 0.0700 0.0600 0.0700 335,035 +0.00(+0.00%)
Aug 26, 2019 0.0800 0.0800 0.0600 0.0700 1,681,918 +0.00(+0.00%)
Aug 23, 2019 0.0800 0.0800 0.0700 0.0700 1,738,400 -0.01(-12.50%)
Aug 22, 2019 0.0800 0.0800 0.0800 0.0800 109,230 +0.00(+0.00%)
Aug 21, 2019 0.0900 0.0900 0.0800 0.0800 354,675 +0.00(+0.00%)
Aug 20, 2019 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Aug 19, 2019 0.0900 0.0900 0.0900 0.0900 67,000 +0.00(+0.00%)
Aug 16, 2019 0.0800 0.0900 0.0800 0.0900 54,000 +0.00(+0.00%)
Aug 15, 2019 0.0800 0.0900 0.0800 0.0900 153,625 +0.01(+12.50%)
Aug 14, 2019 0.0800 0.0800 0.0800 0.0800 46,354 +0.00(+0.00%)
Aug 13, 2019 0.0800 0.0800 0.0800 0.0800 42,586 +0.00(+0.00%)
Aug 12, 2019 0.0900 0.0900 0.0800 0.0800 174,500 -0.01(-11.11%)
Aug 09, 2019 0.0900 0.0900 0.0800 0.0900 125,850 +0.01(+12.50%)
Aug 08, 2019 0.0800 0.0800 0.0800 0.0800 243,019 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0900 0.0800 0.0800 72,813 +0.00(+0.00%)
Aug 06, 2019 0.0800 0.0800 0.0800 0.0800 179,880 +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.