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 )

0.8000 +0.0600 (+8.11%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2019 0.0900 0.1000 0.0900 0.0900 133,570 +0.00(+0.00%)
May 30, 2019 0.1000 0.1000 0.0900 0.0900 130,750 +0.00(+0.00%)
May 29, 2019 0.1000 0.1000 0.0900 0.0900 57,500 -0.01(-10.00%)
May 28, 2019 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
May 27, 2019 0.0900 0.1000 0.0900 0.1000 52,700 +0.00(+0.00%)
May 24, 2019 0.1000 0.1000 0.0900 0.1000 110,000 +0.01(+11.11%)
May 23, 2019 0.1000 0.1000 0.0900 0.0900 27,850 +0.00(+0.00%)
May 22, 2019 0.1000 0.1000 0.0900 0.0900 107,750 -0.01(-10.00%)
May 21, 2019 0.0900 0.1000 0.0900 0.1000 47,881 +0.00(+0.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.1000 0.0900 0.1000 36,761 +0.00(+0.00%)
May 15, 2019 0.1000 0.1000 0.0900 0.1000 344,695 +0.01(+11.11%)
May 14, 2019 0.0900 0.0900 0.0900 0.0900 246,814 -0.01(-10.00%)
May 13, 2019 0.1000 0.1000 0.1000 0.1000 44,000 +0.00(+0.00%)
May 10, 2019 0.1000 0.1000 0.0900 0.1000 17,500 +0.00(+0.00%)
May 09, 2019 0.1000 0.1000 0.0900 0.1000 184,605 +0.00(+0.00%)
May 08, 2019 0.0900 0.1000 0.0900 0.1000 68,132 +0.00(+0.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 142,200 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.0900 0.1000 627,464 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 63,350 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.0900 0.1000 71,141 +0.00(+0.00%)
May 01, 2019 0.1000 0.1000 0.1000 0.1000 402,144 +0.00(+0.00%)
Apr 30, 2019 0.1000 0.1000 0.1000 0.1000 39,995 +0.00(+0.00%)
Apr 29, 2019 0.1000 0.1000 0.1000 0.1000 153,542 +0.00(+0.00%)
Apr 26, 2019 0.1000 0.1000 0.1000 0.1000 311,400 +0.00(+0.00%)
Apr 25, 2019 0.1000 0.1000 0.1000 0.1000 149,950 +0.00(+0.00%)
Apr 24, 2019 0.1100 0.1100 0.1000 0.1000 358,550 +0.00(+0.00%)
Apr 23, 2019 0.1100 0.1100 0.1000 0.1000 667,838 +0.00(+0.00%)
Apr 22, 2019 0.1100 0.1100 0.1000 0.1000 11,500 -0.01(-9.09%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 17, 2019 0.1100 0.1100 0.1000 0.1100 108,200 +0.01(+10.00%)
Apr 16, 2019 0.1000 0.1100 0.1000 0.1000 89,511 -0.01(-9.09%)
Apr 15, 2019 0.1100 0.1100 0.1000 0.1100 121,670 +0.01(+10.00%)
Apr 12, 2019 0.1000 0.1100 0.1000 0.1000 260,425 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1100 0.1000 0.1000 751,750 +0.00(+0.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 0.1000 9,059 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 218,350 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0.1000 235,800 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 0.1000 37,200 +0.00(+0.00%)
Apr 04, 2019 0.1000 0.1000 0.1000 0.1000 218,000 +0.00(+0.00%)
Apr 03, 2019 0.1000 0.1000 0.1000 0.1000 97,000 +0.00(+0.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 39,929 +0.00(+0.00%)
Apr 01, 2019 0.0900 0.1000 0.0900 0.1000 197,542 +0.00(+0.00%)
Mar 29, 2019 0.1000 0.1000 0.0800 0.1000 636,716 +0.00(+0.00%)
Mar 28, 2019 0.1000 0.1000 0.1000 0.1000 112,905 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1000 0.1000 0.1000 90,100 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1000 0.1000 0.1000 157,800 +0.00(+0.00%)
Mar 25, 2019 0.1000 0.1000 0.1000 0.1000 328,382 +0.00(+0.00%)
Mar 22, 2019 0.1100 0.1100 0.1000 0.1000 101,400 +0.00(+0.00%)
Mar 21, 2019 0.1100 0.1100 0.1000 0.1000 2,197,619 -0.01(-9.09%)
Mar 20, 2019 0.1100 0.1100 0.1000 0.1100 193,864 +0.01(+10.00%)
Mar 19, 2019 0.1000 0.1100 0.1000 0.1000 132,472 -0.01(-9.09%)
Mar 18, 2019 0.1100 0.1100 0.1100 0.1100 79,700 +0.00(+0.00%)
Mar 15, 2019 0.1100 0.1100 0.1000 0.1100 118,457 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1100 0.1000 0.1100 155,400 +0.00(+0.00%)
Mar 13, 2019 0.1100 0.1100 0.1000 0.1100 392,552 +0.00(+0.00%)
Mar 12, 2019 0.1100 0.1100 0.1000 0.1100 471,750 +0.00(+0.00%)
Mar 11, 2019 0.1000 0.1100 0.1000 0.1100 3,624,148 +0.01(+10.00%)
Mar 08, 2019 0.1200 0.1200 0.1000 0.1000 7,366,785 -0.02(-16.67%)
Mar 07, 2019 0.1200 0.1200 0.1200 0.1200 126,700 +0.00(+0.00%)
Mar 06, 2019 0.1200 0.1200 0.1200 0.1200 99,150 +0.00(+0.00%)
Mar 05, 2019 0.1200 0.1300 0.1200 0.1200 171,388 -0.01(-7.69%)
Mar 04, 2019 0.1200 0.1300 0.1200 0.1300 328,710 +0.01(+8.33%)
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.