ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NEXT NextSource Materials Inc

0.67
-0.01 (-1.47%)
Last Updated: 09:30:00
Delayed by 15 minutes

NEXT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 0.68 0.00 0.00% 0.68 0.68 0.66 53,850
Sep 17 2024 0.68 0.03 4.62% 0.66 0.68 0.66 7,500
Sep 16 2024 0.65 -0.01 -1.52% 0.65 0.65 0.64 11,611
Sep 13 2024 0.66 -0.02 -2.94% 0.67 0.68 0.63 139,189
Sep 12 2024 0.68 0.00 0.00% 0.69 0.69 0.67 71,112
Sep 11 2024 0.68 -0.02 -2.86% 0.69 0.69 0.67 55,995
Sep 10 2024 0.70 0.01 1.45% 0.69 0.70 0.69 11,026
Sep 09 2024 0.69 -0.02 -2.82% 0.72 0.72 0.69 23,010
Sep 06 2024 0.71 0.00 0.00% 0.72 0.72 0.70 71,179
Sep 05 2024 0.71 -0.02 -2.74% 0.73 0.73 0.71 58,275
Sep 04 2024 0.73 0.01 1.39% 0.75 0.76 0.73 61,450
Sep 03 2024 0.72 0.02 2.86% 0.72 0.73 0.72 114,352
Aug 30 2024 0.70 -0.03 -4.11% 0.73 0.74 0.69 165,981
Aug 29 2024 0.73 -0.01 -1.35% 0.74 0.74 0.73 116,832
Aug 28 2024 0.74 -0.03 -3.90% 0.78 0.78 0.74 98,889
Aug 27 2024 0.77 -0.01 -1.28% 0.78 0.78 0.77 11,500
Aug 26 2024 0.78 0.00 0.00% 0.78 0.78 0.78 0
Aug 23 2024 0.78 -0.01 -1.27% 0.78 0.79 0.77 52,891
Aug 22 2024 0.79 0.02 2.60% 0.81 0.81 0.78 42,665
Aug 21 2024 0.77 -0.01 -1.28% 0.78 0.81 0.77 23,025
Aug 20 2024 0.78 -0.01 -1.27% 0.80 0.80 0.78 2,700
Aug 19 2024 0.79 0.01 1.28% 0.80 0.81 0.79 14,720
Aug 16 2024 0.78 -0.02 -2.50% 0.78 0.81 0.77 15,105
Aug 15 2024 0.80 0.02 2.56% 0.77 0.80 0.77 2,246
Aug 14 2024 0.78 -0.02 -2.50% 0.81 0.81 0.77 14,990
Aug 13 2024 0.80 0.03 3.90% 0.785 0.81 0.785 28,857
Aug 12 2024 0.77 -0.01 -1.28% 0.77 0.78 0.77 6,500
Aug 09 2024 0.78 0.01 1.30% 0.77 0.79 0.77 11,831
Aug 08 2024 0.77 0.01 1.32% 0.77 0.77 0.76 32,975
Aug 07 2024 0.76 -0.01 -1.30% 0.80 0.81 0.76 32,550
Aug 06 2024 0.77 -0.01 -1.28% 0.77 0.79 0.72 42,222
Aug 02 2024 0.78 -0.01 -1.27% 0.79 0.80 0.78 16,653
Aug 01 2024 0.79 -0.01 -1.25% 0.81 0.82 0.78 7,957
Jul 31 2024 0.80 0.02 2.56% 0.82 0.82 0.78 18,474
Jul 30 2024 0.78 -0.01 -1.27% 0.83 0.83 0.77 36,155
Jul 29 2024 0.79 -0.02 -2.47% 0.79 0.79 0.79 8,255
Jul 26 2024 0.81 0.02 2.53% 0.81 0.83 0.79 110,100
Jul 25 2024 0.79 -0.01 -1.25% 0.80 0.80 0.79 67,586
Jul 24 2024 0.80 -0.01 -1.23% 0.80 0.80 0.79 23,180
Jul 23 2024 0.81 -0.01 -1.22% 0.83 0.83 0.80 20,510
Jul 22 2024 0.82 -0.05 -5.75% 0.82 0.88 0.77 201,487
Jul 19 2024 0.87 0.00 0.00% 0.87 0.87 0.87 0
Jul 18 2024 0.87 0.00 0.00% 0.82 0.87 0.82 48,100
Jul 17 2024 0.87 0.04 4.82% 0.83 0.87 0.83 28,036
Jul 16 2024 0.83 -0.03 -3.49% 0.84 0.90 0.79 128,621
Jul 15 2024 0.86 0.02 2.38% 0.86 0.89 0.82 44,800
Jul 12 2024 0.84 0.02 2.44% 0.83 0.91 0.83 64,547
Jul 11 2024 0.82 -0.07 -7.87% 0.85 0.87 0.82 81,919
Jul 10 2024 0.89 0.10 12.66% 0.77 1.05 0.77 418,720
Jul 09 2024 0.79 -0.01 -1.25% 0.79 0.81 0.79 63,704
Jul 08 2024 0.80 -0.03 -3.61% 0.82 0.82 0.79 76,615
Jul 05 2024 0.83 0.00 0.00% 0.84 0.85 0.75 236,771
Jul 04 2024 0.83 -0.05 -5.68% 0.89 0.90 0.83 68,085
Jul 03 2024 0.88 -0.06 -6.38% 0.90 0.92 0.88 82,570
Jul 02 2024 0.94 0.05 5.62% 0.86 1.05 0.86 179,953
Jun 28 2024 0.89 0.02 2.30% 0.86 0.91 0.84 158,513
Jun 27 2024 0.87 0.04 4.82% 0.83 0.87 0.83 102,755
Jun 26 2024 0.83 0.02 2.47% 0.83 0.84 0.81 14,146
Jun 25 2024 0.81 -0.03 -3.57% 0.82 0.83 0.78 42,100
Jun 24 2024 0.84 0.00 0.00% 0.83 0.84 0.77 138,800
Jun 21 2024 0.84 0.01 1.20% 0.80 0.84 0.80 59,961

Your Recent History

Delayed Upgrade Clock