S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
NextSource Materials Inc (NEXT)
NextSource Materials Inc (NEXT) Historical

NEXT NextSource Materials Inc

0.73

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

NEXT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.73	0.04	5.80%	0.70	0.73	0.68	100,710
Apr 24 2024	0.69	0.01	1.47%	0.69	0.70	0.67	68,047
Apr 23 2024	0.68	-0.02	-2.86%	0.70	0.70	0.68	68,778
Apr 22 2024	0.70	-0.01	-1.41%	0.71	0.73	0.67	127,375
Apr 19 2024	0.71	0.01	1.43%	0.70	0.71	0.68	23,600
Apr 18 2024	0.70	0.01	1.45%	0.70	0.71	0.68	40,830
Apr 17 2024	0.69	-0.03	-4.17%	0.75	0.77	0.69	96,711
Apr 16 2024	0.72	-0.04	-5.26%	0.76	0.77	0.72	64,400
Apr 15 2024	0.76	-0.02	-2.56%	0.79	0.80	0.73	52,087
Apr 12 2024	0.78	0.02	2.63%	0.79	0.80	0.77	45,550
Apr 11 2024	0.76	-0.02	-2.56%	0.85	0.85	0.74	75,354
Apr 10 2024	0.78	0.08	11.43%	0.79	0.87	0.78	843,784
Apr 09 2024	0.70	0.00	0.00%	0.74	0.74	0.67	95,650
Apr 08 2024	0.70	-0.02	-2.78%	0.74	0.74	0.70	38,911
Apr 05 2024	0.72	-0.02	-2.70%	0.74	0.74	0.72	39,914
Apr 04 2024	0.74	0.00	0.00%	0.76	0.76	0.71	36,500
Apr 03 2024	0.74	-0.01	-1.33%	0.77	0.77	0.72	68,812
Apr 02 2024	0.75	-0.02	-2.60%	0.79	0.79	0.75	57,351
Apr 01 2024	0.77	0.00	0.00%	0.77	0.79	0.74	36,107
Mar 28 2024	0.77	-0.02	-2.53%	0.76	0.79	0.76	11,580
Mar 27 2024	0.79	0.04	5.33%	0.77	0.79	0.74	87,766
Mar 26 2024	0.75	0.00	0.00%	0.76	0.76	0.74	41,500
Mar 25 2024	0.75	-0.04	-5.06%	0.79	0.79	0.72	21,846
Mar 22 2024	0.79	0.01	1.28%	0.77	0.79	0.72	28,670
Mar 21 2024	0.78	0.05	6.85%	0.74	0.78	0.71	81,700
Mar 20 2024	0.73	0.00	0.00%	0.74	0.79	0.71	35,554
Mar 19 2024	0.73	0.00	0.00%	0.72	0.73	0.72	7,503
Mar 18 2024	0.73	0.03	4.29%	0.73	0.75	0.71	21,035
Mar 15 2024	0.70	-0.03	-4.11%	0.73	0.75	0.70	119,447
Mar 14 2024	0.73	0.00	0.00%	0.76	0.76	0.72	35,450
Mar 13 2024	0.73	0.00	0.00%	0.73	0.75	0.72	44,527
Mar 12 2024	0.73	0.02	2.82%	0.74	0.75	0.72	24,225
Mar 11 2024	0.71	-0.11	-13.41%	0.83	0.83	0.64	193,506
Mar 08 2024	0.82	0.01	1.23%	0.80	0.82	0.76	34,775
Mar 07 2024	0.81	0.01	1.25%	0.78	0.81	0.75	39,110
Mar 06 2024	0.80	0.19	31.15%	0.65	0.85	0.63	353,159
Mar 05 2024	0.61	-0.04	-6.15%	0.66	0.66	0.60	200,196
Mar 04 2024	0.65	-0.02	-2.99%	0.66	0.67	0.65	179,787
Mar 01 2024	0.67	0.02	3.08%	0.66	0.67	0.65	143,290
Feb 29 2024	0.65	0.00	0.00%	0.65	0.65	0.64	84,500
Feb 28 2024	0.65	-0.01	-1.52%	0.69	0.69	0.64	125,860
Feb 27 2024	0.66	-0.05	-7.04%	0.70	0.70	0.66	80,099
Feb 26 2024	0.71	0.02	2.90%	0.70	0.71	0.68	118,180
Feb 23 2024	0.69	-0.03	-4.17%	0.75	0.75	0.68	111,513
Feb 22 2024	0.72	-0.03	-4.00%	0.76	0.76	0.70	113,061
Feb 21 2024	0.75	-0.04	-5.06%	0.79	0.79	0.75	36,782
Feb 20 2024	0.79	0.00	0.00%	0.80	0.80	0.77	26,699
Feb 16 2024	0.79	-0.01	-1.25%	0.79	0.80	0.77	71,838
Feb 15 2024	0.80	0.00	0.00%	0.81	0.82	0.77	24,058
Feb 14 2024	0.80	-0.03	-3.61%	0.81	0.81	0.76	40,008
Feb 13 2024	0.83	0.01	1.22%	0.85	0.85	0.80	30,442
Feb 12 2024	0.82	0.00	0.00%	0.80	0.85	0.80	29,070
Feb 09 2024	0.82	-0.01	-1.20%	0.83	0.85	0.80	36,261
Feb 08 2024	0.83	0.04	5.06%	0.85	0.85	0.81	23,730
Feb 07 2024	0.79	0.00	0.00%	0.79	0.79	0.79	0
Feb 06 2024	0.79	-0.06	-7.06%	0.87	0.87	0.75	114,399
Feb 05 2024	0.85	-0.06	-6.59%	0.89	0.89	0.82	49,095
Feb 02 2024	0.91	0.04	4.60%	0.92	0.92	0.86	37,469
Feb 01 2024	0.87	0.04	4.82%	0.83	0.88	0.83	180,002
Jan 31 2024	0.83	0.03	3.75%	0.80	0.90	0.79	153,014
Jan 30 2024	0.80	-0.02	-2.44%	0.80	0.81	0.78	147,879
Jan 29 2024	0.82	-0.06	-6.82%	0.89	0.89	0.79	194,758

NextSource Materials

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions