Dark

NEXT
NEXTSOURCE MATERIALS INC
stock TSE

Inactive

Aug 2, 2024

0.7800CAD-1.266%(-0.0100)16,653

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.7900	0.8000	0.7800	0.7800	-1.266%	16,653	0.000%
2024-08-01	0.8100	0.8200	0.7800	0.7900	-1.250%	7,957	-1.266%
2024-07-31	0.8200	0.8200	0.7800	0.8000	+2.564%	18,474	-2.500%
2024-07-30	0.8300	0.8300	0.7700	0.7800	-1.266%	36,155	0.000%
2024-07-29	0.7900	0.7900	0.7900	0.7900	-2.469%	8,255	-1.266%
2024-07-26	0.8100	0.8300	0.7900	0.8100	+2.532%	110,100	-3.704%
2024-07-25	0.8000	0.8000	0.7900	0.7900	-1.250%	67,586	-1.266%
2024-07-24	0.8000	0.8000	0.7900	0.8000	-1.235%	23,180	-2.500%
2024-07-23	0.8300	0.8300	0.8000	0.8100	-1.220%	20,510	-3.704%
2024-07-22	0.8200	0.8800	0.7700	0.8200	-6.818%	201,487	-4.878%
2024-07-19	0.8700	0.8800	0.8600	0.8800	+1.149%	27,000	-11.364%
2024-07-18	0.8200	0.8700	0.8200	0.8700	0.000%	48,100	-10.345%
2024-07-17	0.8300	0.8700	0.8300	0.8700	+4.819%	28,036	-10.345%
2024-07-16	0.8400	0.9000	0.7900	0.8300	-3.488%	128,621	-6.024%
2024-07-15	0.8600	0.8900	0.8200	0.8600	+2.381%	44,800	-9.302%
2024-07-12	0.8300	0.9100	0.8300	0.8400	+2.439%	64,547	-7.143%
2024-07-11	0.8500	0.8700	0.8200	0.8200	-7.865%	81,919	-4.878%
2024-07-10	0.7700	1.0500	0.7700	0.8900	+12.658%	418,720	-12.360%
2024-07-09	0.7900	0.8100	0.7900	0.7900	-1.250%	63,704	-1.266%
2024-07-08	0.8200	0.8200	0.7900	0.8000	-3.614%	76,615	-2.500%
2024-07-05	0.8400	0.8500	0.7500	0.8300	0.000%	236,771	-6.024%
2024-07-04	0.8900	0.9000	0.8300	0.8300	-5.682%	68,085	-6.024%
2024-07-03	0.9000	0.9200	0.8800	0.8800	-6.383%	82,570	-11.364%
2024-07-02	0.8600	1.0500	0.8600	0.9400	+5.618%	179,953	-17.021%
2024-06-28	0.8600	0.9100	0.8400	0.8900	+2.299%	158,513	-12.360%
2024-06-27	0.8300	0.8700	0.8300	0.8700	+4.819%	102,755	-10.345%
2024-06-26	0.8300	0.8400	0.8100	0.8300	+2.469%	14,146	-6.024%
2024-06-25	0.8200	0.8300	0.7800	0.8100	-3.571%	42,100	-3.704%
2024-06-24	0.8300	0.8400	0.7700	0.8400	0.000%	138,800	-7.143%
2024-06-21	0.8000	0.8400	0.8000	0.8400	+1.205%	59,961	-7.143%
2024-06-20	0.8500	0.8500	0.8100	0.8300	+2.469%	49,818	-6.024%
2024-06-19	0.8400	0.8500	0.8000	0.8100	-5.814%	28,004	-3.704%
2024-06-18	0.8600	0.8600	0.8600	0.8600	-2.273%	14,715	-9.302%
2024-06-17	0.8200	0.9000	0.8000	0.8800	+1.149%	189,099	-11.364%
2024-06-14	0.8500	0.8700	0.8000	0.8700	+1.163%	54,330	-10.345%
2024-06-13	0.8000	0.8600	0.7600	0.8600	+10.256%	111,820	-9.302%
2024-06-12	0.8100	0.8100	0.7800	0.7800	-2.500%	16,790	0.000%
2024-06-11	0.7600	0.8000	0.7500	0.8000	+6.667%	61,910	-2.500%
2024-06-10	0.8000	0.8000	0.7500	0.7500	-5.063%	10,030	+4.000%
2024-06-07	0.8200	0.8200	0.7200	0.7900	-3.659%	185,766	-1.266%
2024-06-06	0.8700	0.8800	0.7600	0.8200	-6.818%	66,005	-4.878%
2024-06-05	0.8900	0.8900	0.8600	0.8800	-1.124%	62,510	-11.364%
2024-06-04	0.9000	0.9000	0.8900	0.8900	-1.111%	14,254	-12.360%
2024-06-03	0.9100	0.9100	0.8800	0.9000	0.000%	9,645	-13.333%
2024-05-31	0.8800	0.9000	0.8800	0.9000	+1.124%	12,850	-13.333%
2024-05-30	0.8700	0.9000	0.8300	0.8900	-1.111%	16,886	-12.360%
2024-05-29	0.8700	0.9000	0.8700	0.9000	+2.273%	20,790	-13.333%
2024-05-28	0.8800	0.8900	0.8700	0.8800	-1.124%	25,716	-11.364%
2024-05-27	0.8900	0.9000	0.8800	0.8900	+1.136%	9,075	-12.360%
2024-05-24	0.8700	0.8900	0.8700	0.8800	-1.124%	37,637	-11.364%
2024-05-23	1.0200	1.0200	0.8800	0.8900	-11.000%	64,320	-12.360%
2024-05-22	0.9300	1.0300	0.8500	1.0000	+6.383%	351,530	-22.000%
2024-05-21	0.8700	0.9400	0.8400	0.9400	+17.500%	174,716	-17.021%
2024-05-17	0.7300	0.8500	0.7300	0.8000	+8.108%	224,455	-2.500%
2024-05-16	0.7100	0.7500	0.7000	0.7400	+5.714%	93,992	+5.405%
2024-05-15	0.7000	0.7500	0.6900	0.7000	+1.449%	67,495	+11.429%
2024-05-14	0.7100	0.7100	0.6900	0.6900	+2.985%	68,219	+13.043%
2024-05-13	0.6700	0.6700	0.6700	0.6700	0.000%	16,128	+16.418%
2024-05-10	0.6700	0.6800	0.6700	0.6700	0.000%	24,127	+16.418%
2024-05-09	0.6600	0.6800	0.6600	0.6700	+1.515%	37,000	+16.418%
2024-05-08	0.6700	0.6900	0.6600	0.6600	-5.714%	25,127	+18.182%
2024-05-07	0.6300	0.7000	0.6300	0.7000	+12.903%	114,144	+11.429%
2024-05-06	0.6500	0.6500	0.6200	0.6200	-3.125%	77,256	+25.806%
2024-05-02	0.6500	0.7100	0.6400	0.6400	-1.538%	73,634	+21.875%
2024-05-01	0.7000	0.7000	0.6300	0.6500	-4.412%	224,679	+20.000%
2024-04-30	0.7100	0.7200	0.6800	0.6800	-5.556%	35,863	+14.706%
2024-04-29	0.7400	0.7400	0.7000	0.7200	-1.370%	48,332	+8.333%
2024-04-26	0.7200	0.7300	0.7000	0.7300	+5.797%	61,520	+6.849%
2024-04-24	0.6900	0.7000	0.6700	0.6900	+1.471%	68,047	+13.043%
2024-04-23	0.7000	0.7000	0.6800	0.6800	-2.857%	68,778	+14.706%
2024-04-22	0.7100	0.7300	0.6700	0.7000	-1.408%	127,375	+11.429%
2024-04-19	0.7000	0.7100	0.6800	0.7100	+1.429%	23,600	+9.859%
2024-04-18	0.7000	0.7100	0.6800	0.7000	-2.778%	40,830	+11.429%
2024-04-16	0.7600	0.7700	0.7200	0.7200	-5.263%	64,400	+8.333%
2024-04-15	0.7900	0.8000	0.7300	0.7600	-2.564%	52,087	+2.632%
2024-04-12	0.7900	0.8000	0.7700	0.7800	+2.632%	45,550	0.000%
2024-04-11	0.8500	0.8500	0.7400	0.7600	-2.564%	75,354	+2.632%
2024-04-10	0.7900	0.8700	0.7800	0.7800	+11.429%	843,784	0.000%
2024-04-08	0.7400	0.7400	0.7000	0.7000	-2.778%	38,911	+11.429%
2024-04-05	0.7400	0.7400	0.7200	0.7200	-2.703%	39,914	+8.333%
2024-04-04	0.7600	0.7600	0.7100	0.7400	0.000%	36,500	+5.405%
2024-04-03	0.7700	0.7700	0.7200	0.7400	-1.333%	68,812	+5.405%
2024-04-02	0.7900	0.7900	0.7500	0.7500	-2.597%	57,351	+4.000%
2024-04-01	0.7700	0.7900	0.7400	0.7700	0.000%	36,107	+1.299%
2024-03-28	0.7600	0.7900	0.7600	0.7700	-2.532%	11,580	+1.299%
2024-03-27	0.7700	0.7900	0.7400	0.7900	+5.333%	87,766	-1.266%
2024-03-26	0.7600	0.7600	0.7400	0.7500	0.000%	41,500	+4.000%
2024-03-25	0.7900	0.7900	0.7200	0.7500	-5.063%	21,846	+4.000%
2024-03-22	0.7700	0.7900	0.7200	0.7900	+1.282%	28,670	-1.266%
2024-03-21	0.7400	0.7800	0.7100	0.7800	+6.849%	81,700	0.000%
2024-03-20	0.7400	0.7900	0.7100	0.7300	0.000%	35,554	+6.849%
2024-03-19	0.7200	0.7300	0.7200	0.7300	+4.286%	7,503	+6.849%
2024-03-15	0.7300	0.7500	0.7000	0.7000	-4.110%	119,447	+11.429%
2024-03-14	0.7600	0.7600	0.7200	0.7300	0.000%	35,450	+6.849%
2024-03-13	0.7300	0.7500	0.7200	0.7300	0.000%	44,527	+6.849%
2024-03-12	0.7400	0.7500	0.7200	0.7300	+2.817%	24,225	+6.849%
2024-03-11	0.8300	0.8300	0.6400	0.7100	-12.346%	193,506	+9.859%
2024-03-07	0.7800	0.8100	0.7500	0.8100	+1.250%	39,110	-3.704%
2024-03-06	0.6500	0.8500	0.6300	0.8000	+23.077%	353,159	-2.500%
2024-03-04	0.6600	0.6700	0.6500	0.6500	-2.985%	179,787	+20.000%
2024-03-01	0.6600	0.6700	0.6500	0.6700	+3.077%	143,290	+16.418%
2024-02-29	0.6500	0.6500	0.6400	0.6500	0.000%	84,500	+20.000%
2024-02-28	0.6900	0.6900	0.6400	0.6500	-1.515%	125,860	+20.000%
2024-02-27	0.7000	0.7000	0.6600	0.6600	-7.042%	80,099	+18.182%
2024-02-26	0.7000	0.7100	0.6800	0.7100	+2.899%	118,180	+9.859%
2024-02-23	0.7500	0.7500	0.6800	0.6900	-4.167%	111,513	+13.043%
2024-02-22	0.7600	0.7600	0.7000	0.7200	-4.000%	113,061	+8.333%
2024-02-21	0.7900	0.7900	0.7500	0.7500	-5.063%	36,782	+4.000%
2024-02-20	0.8000	0.8000	0.7700	0.7900	0.000%	26,699	-1.266%
2024-02-16	0.7900	0.8000	0.7700	0.7900	-1.250%	71,838	-1.266%
2024-02-15	0.8100	0.8200	0.7700	0.8000	0.000%	24,058	-2.500%
2024-02-14	0.8100	0.8100	0.7600	0.8000	-3.614%	40,008	-2.500%
2024-02-13	0.8500	0.8500	0.8000	0.8300	+1.220%	30,442	-6.024%
2024-02-12	0.8000	0.8500	0.8000	0.8200	0.000%	29,070	-4.878%
2024-02-09	0.8300	0.8500	0.8000	0.8200	-1.205%	36,261	-4.878%
2024-02-08	0.8500	0.8500	0.8100	0.8300	+3.750%	23,730	-6.024%
2024-02-07	0.7900	0.8500	0.7000	0.8000	+1.266%	248,327	-2.500%
2024-02-06	0.8700	0.8700	0.7500	0.7900	-7.059%	114,399	-1.266%
2024-02-05	0.8900	0.8900	0.8200	0.8500	-6.593%	49,095	-8.235%
2024-02-02	0.9200	0.9200	0.8600	0.9100	+4.598%	37,469	-14.286%
2024-02-01	0.8300	0.8800	0.8300	0.8700	+4.819%	180,002	-10.345%
2024-01-31	0.8000	0.9000	0.7900	0.8300	+3.750%	153,014	-6.024%
2024-01-30	0.8000	0.8100	0.7800	0.8000	-2.439%	147,879	-2.500%
2024-01-29	0.8900	0.8900	0.7900	0.8200	-6.818%	194,758	-4.878%
2024-01-26	0.8700	0.8900	0.8600	0.8800	-2.222%	43,639	-11.364%
2024-01-25	0.9200	0.9200	0.8600	0.9000	+1.124%	35,381	-13.333%
2024-01-24	0.8900	0.9000	0.8700	0.8900	+1.136%	58,015	-12.360%
2024-01-23	0.9100	0.9200	0.8800	0.8800	-1.124%	53,908	-11.364%
2024-01-22	0.9500	0.9500	0.8600	0.8900	-5.319%	76,546	-12.360%
2024-01-19	0.9600	0.9600	0.9100	0.9400	+2.174%	46,641	-17.021%
2024-01-18	1.0200	1.0200	0.9000	0.9200	-9.804%	210,911	-15.217%
2024-01-17	1.0300	1.0400	0.9850	1.0200	-0.971%	73,306	-23.529%
2024-01-16	1.0300	1.0400	1.0000	1.0300	-1.905%	89,195	-24.272%
2024-01-15	1.0500	1.0600	1.0200	1.0500	-3.670%	63,396	-25.714%
2024-01-12	1.0800	1.0900	1.0200	1.0900	+0.926%	66,350	-28.440%
2024-01-11	1.0700	1.0800	1.0500	1.0800	0.000%	39,254	-27.778%
2024-01-10	1.1400	1.1400	1.0600	1.0800	-3.571%	58,163	-27.778%
2024-01-09	1.1500	1.1500	1.0700	1.1200	0.000%	33,786	-30.357%
2024-01-08	1.1200	1.1200	1.0500	1.1200	0.000%	52,102	-30.357%
2024-01-05	1.1800	1.1800	1.1100	1.1200	-6.667%	33,422	-30.357%
2024-01-04	1.1800	1.2000	1.1600	1.2000	+3.448%	29,900	-35.000%
2024-01-03	1.2000	1.2100	1.1400	1.1600	-1.695%	54,553	-32.759%
2024-01-02	1.2100	1.2400	1.1500	1.1800	-1.667%	54,815	-33.898%
2023-12-29	1.2100	1.2100	1.1600	1.2000	0.000%	58,356	-35.000%
2023-12-28	1.2300	1.2300	1.1700	1.2000	-0.826%	21,429	-35.000%
2023-12-27	1.2000	1.2900	1.1800	1.2100	0.000%	36,819	-35.537%
2023-12-22	1.1400	1.2100	1.1400	1.2100	+3.419%	20,265	-35.537%
2023-12-21	1.1600	1.1700	1.1200	1.1700	-1.681%	38,350	-33.333%
2023-12-20	1.1700	1.1900	1.1000	1.1900	+2.586%	106,374	-34.454%
2023-12-19	1.2300	1.2400	1.0900	1.1600	-7.200%	101,623	-32.759%
2023-12-18	1.1700	1.2500	1.1200	1.2500	+6.838%	141,748	-37.600%
2023-12-15	1.1200	1.1700	1.1000	1.1700	+4.464%	62,638	-33.333%
2023-12-14	1.1000	1.1200	1.0800	1.1200	+3.704%	167,197	-30.357%
2023-12-13	1.0500	1.1500	1.0500	1.0800	+1.887%	143,525	-27.778%
2023-12-12	1.1200	1.1300	0.9900	1.0600	-7.826%	194,587	-26.415%
2023-12-08	1.1400	1.1500	1.1200	1.1500	+2.679%	101,040	-32.174%
2023-12-07	1.1200	1.1400	1.1000	1.1200	+0.901%	1,415,799	-30.357%
2023-12-06	1.0900	1.1300	1.0700	1.1100	+2.778%	167,790	-29.730%
2023-12-05	1.1400	1.1400	1.0800	1.0800	-5.263%	76,960	-27.778%
2023-12-04	1.1900	1.1900	1.0700	1.1400	-4.202%	275,758	-31.579%
2023-12-01	1.2400	1.2400	1.1800	1.1900	+0.847%	45,642	-34.454%
2023-11-30	1.2400	1.3300	1.1600	1.1800	-3.279%	347,582	-33.898%
2023-11-29	1.2800	1.2800	1.2000	1.2200	-4.688%	42,400	-36.066%
2023-11-28	1.3100	1.3100	1.1600	1.2800	-2.290%	190,600	-39.063%
2023-11-27	1.3700	1.3800	1.2700	1.3100	-4.380%	103,439	-40.458%
2023-11-24	1.3700	1.3700	1.3100	1.3700	+2.239%	130,000	-43.066%
2023-11-23	1.3500	1.3700	1.3400	1.3400	-2.190%	9,232	-41.791%
2023-11-22	1.3700	1.3700	1.3500	1.3700	0.000%	18,000	-43.066%
2023-11-21	1.3700	1.3700	1.3600	1.3700	+2.239%	12,900	-43.066%
2023-11-20	1.3900	1.4000	1.3300	1.3400	-5.634%	22,756	-41.791%
2023-11-17	1.4000	1.4200	1.3200	1.4200	+1.429%	39,112	-45.070%
2023-11-16	1.3500	1.4000	1.2800	1.4000	+0.719%	92,706	-44.286%
2023-11-15	1.3900	1.3900	1.3600	1.3900	+1.460%	6,229	-43.885%
2023-11-14	1.4200	1.4200	1.3500	1.3700	-0.725%	42,119	-43.066%
2023-11-13	1.3900	1.4400	1.3400	1.3800	-3.497%	128,592	-43.478%
2023-11-10	1.4200	1.4300	1.3600	1.4300	+2.143%	11,487	-45.455%
2023-11-09	1.4000	1.4100	1.3700	1.4000	0.000%	318,712	-44.286%
2023-11-08	1.4200	1.4800	1.3700	1.4000	-0.709%	55,200	-44.286%
2023-11-07	1.3500	1.4100	1.3500	1.4100	+4.444%	75,818	-44.681%
2023-11-06	1.5300	1.5300	1.3300	1.3500	-10.000%	95,200	-42.222%
2023-11-03	1.3600	1.5400	1.3500	1.5000	+13.636%	277,901	-48.000%
2023-11-02	1.3900	1.4200	1.3200	1.3200	-4.348%	42,110	-40.909%
2023-11-01	1.4000	1.4000	1.3000	1.3800	0.000%	83,690	-43.478%
2023-10-31	1.4200	1.4200	1.3500	1.3800	-2.128%	33,050	-43.478%
2023-10-30	1.5000	1.5000	1.3800	1.4100	+0.714%	58,330	-44.681%
2023-10-27	1.4900	1.5000	1.3900	1.4000	-3.448%	517,738	-44.286%
2023-10-26	1.5000	1.5200	1.3600	1.4500	-2.685%	69,043	-46.207%
2023-10-25	1.5500	1.6000	1.4300	1.4900	-3.871%	63,590	-47.651%
2023-10-24	1.6300	1.6400	1.4200	1.5500	+2.649%	316,020	-49.677%
2023-10-23	1.6500	1.7500	1.5000	1.5100	-2.581%	87,726	-48.344%
2023-10-20	1.3400	1.9600	1.3400	1.5500	+28.099%	2,197,432	-49.677%
2023-10-19	1.2900	1.2900	1.2000	1.2100	-1.626%	48,593	-35.537%
2023-10-18	1.2800	1.3000	1.2250	1.2300	-5.385%	22,251	-36.585%
2023-10-17	1.3100	1.3100	1.2500	1.3000	0.000%	12,300	-40.000%
2023-10-16	1.3000	1.3100	1.3000	1.3000	0.000%	7,559	-40.000%
2023-10-13	1.2600	1.3000	1.2400	1.3000	+3.175%	9,252	-40.000%
2023-10-12	1.2700	1.2900	1.2500	1.2600	-0.787%	12,132	-38.095%
2023-10-11	1.3200	1.3200	1.2600	1.2700	-1.550%	21,292	-38.583%
2023-10-10	1.2900	1.3000	1.2800	1.2900	+1.575%	6,424	-39.535%
2023-10-06	1.2600	1.2800	1.2600	1.2700	0.000%	2,600	-38.583%
2023-10-05	1.2900	1.3100	1.2500	1.2700	+0.794%	7,300	-38.583%
2023-10-04	1.2800	1.2900	1.2400	1.2600	+1.613%	16,520	-38.095%
2023-10-03	1.3000	1.3000	1.2300	1.2400	-3.876%	54,856	-37.097%
2023-10-02	1.3900	1.3900	1.2900	1.2900	+1.575%	72,497	-39.535%
2023-09-29	1.3000	1.3000	1.2700	1.2700	0.000%	49,520	-38.583%
2023-09-28	1.3000	1.3100	1.2700	1.2700	-1.550%	37,759	-38.583%
2023-09-27	1.3300	1.3400	1.2900	1.2900	-3.731%	60,353	-39.535%
2023-09-26	1.3500	1.3600	1.3200	1.3400	0.000%	21,804	-41.791%
2023-09-25	1.4100	1.4100	1.3200	1.3400	-2.190%	76,666	-41.791%
2023-09-22	1.4300	1.4300	1.3700	1.3700	-4.196%	111,636	-43.066%
2023-09-21	1.4400	1.4400	1.4000	1.4300	+0.704%	35,015	-45.455%
2023-09-20	1.4900	1.4900	1.4100	1.4200	-1.389%	13,766	-45.070%
2023-09-19	1.5100	1.5100	1.4100	1.4400	-4.636%	72,004	-45.833%
2023-09-18	1.5800	1.5800	1.5100	1.5100	-5.031%	18,158	-48.344%
2023-09-15	1.5800	1.5900	1.5300	1.5900	+1.274%	21,795	-50.943%
2023-09-14	1.5200	1.6000	1.4900	1.5700	+6.081%	46,969	-50.318%
2023-09-13	1.5200	1.5200	1.4800	1.4800	-2.632%	27,448	-47.297%
2023-09-12	1.5500	1.5500	1.5100	1.5200	-2.564%	15,001	-48.684%
2023-09-11	1.6000	1.6000	1.5400	1.5600	-1.887%	25,686	-50.000%
2023-09-08	1.5700	1.6300	1.5600	1.5900	+0.633%	56,061	-50.943%
2023-09-07	1.5900	1.6000	1.5500	1.5800	-0.629%	28,402	-50.633%
2023-09-06	1.7400	1.7600	1.5600	1.5900	-6.471%	114,896	-50.943%
2023-09-05	1.5600	1.7100	1.5600	1.7000	+9.677%	124,184	-54.118%
2023-09-01	1.5700	1.5900	1.5400	1.5500	-3.125%	12,989	-49.677%
2023-08-31	1.5900	1.6000	1.5700	1.6000	+0.629%	11,712	-51.250%
2023-08-30	1.5900	1.6000	1.5900	1.5900	-1.242%	8,758	-50.943%
2023-08-29	1.5100	1.6300	1.5000	1.6100	+5.921%	111,006	-51.553%
2023-08-28	1.5200	1.5300	1.5000	1.5200	0.000%	21,135	-48.684%
2023-08-25	1.5200	1.5400	1.4800	1.5200	+0.662%	61,805	-48.684%
2023-08-24	1.5100	1.5200	1.4900	1.5100	+0.667%	17,028	-48.344%
2023-08-23	1.5100	1.5200	1.4800	1.5000	0.000%	32,956	-48.000%
2023-08-22	1.5100	1.5100	1.5000	1.5000	-1.316%	29,100	-48.000%
2023-08-21	1.5000	1.5200	1.5000	1.5200	+2.013%	31,200	-48.684%
2023-08-18	1.5000	1.5000	1.4700	1.4900	+2.055%	23,900	-47.651%
2023-08-17	1.4500	1.4600	1.4400	1.4600	+0.690%	59,536	-46.575%
2023-08-16	1.4500	1.4700	1.4300	1.4500	+0.694%	81,145	-46.207%
2023-08-15	1.4600	1.4700	1.4300	1.4400	-1.370%	46,761	-45.833%
2023-08-14	1.4800	1.4900	1.4400	1.4600	+0.690%	54,368	-46.575%
2023-08-11	1.4500	1.4500	1.4100	1.4500	+1.399%	61,612	-46.207%
2023-08-10	1.4800	1.4800	1.4200	1.4300	-4.667%	81,999	-45.455%
2023-08-09	1.5700	1.5800	1.4900	1.5000	-4.459%	140,297	-48.000%
2023-08-08	1.6000	1.6300	1.5100	1.5700	-4.268%	96,840	-50.318%
2023-08-04	1.6600	1.6600	1.6300	1.6400	-1.796%	11,892	-52.439%
2023-08-03	1.6500	1.6700	1.6200	1.6700	+1.212%	22,000	-53.293%
2023-08-02	1.6900	1.6900	1.6000	1.6500	-1.198%	93,166	-52.727%
2023-08-01	1.6400	1.7000	1.6100	1.6700	+1.212%	133,235	-53.293%
2023-07-31	1.6200	1.6700	1.6200	1.6500	-1.198%	90,041	-52.727%
2023-07-28	1.6400	1.7000	1.6200	1.6700	+2.454%	255,799	-53.293%
2023-07-27	1.7000	1.7000	1.6100	1.6300	-4.678%	99,510	-52.147%
2023-07-26	1.7000	1.7100	1.6900	1.7100	+1.183%	60,900	-54.386%
2023-07-25	1.6800	1.7000	1.6800	1.6900	+0.595%	54,900	-53.846%
2023-07-24	1.7000	1.7000	1.6800	1.6800	0.000%	40,127	-53.571%
2023-07-21	1.6700	1.6800	1.6600	1.6800	+1.205%	68,300	-53.571%
2023-07-20	1.6500	1.6800	1.6500	1.6600	+0.606%	75,821	-53.012%
2023-07-19	1.6500	1.6700	1.6400	1.6500	0.000%	80,172	-52.727%
2023-07-18	1.6600	1.6800	1.6400	1.6500	-1.198%	105,700	-52.727%
2023-07-17	1.6800	1.6900	1.6600	1.6700	-0.595%	35,867	-53.293%
2023-07-14	1.6600	1.6900	1.6200	1.6800	+3.704%	106,050	-53.571%
2023-07-13	1.7500	1.8000	1.5200	1.6200	-13.369%	372,528	-51.852%
2023-07-12	1.9200	1.9200	1.8600	1.8700	-2.604%	21,208	-58.289%
2023-07-11	1.9500	1.9500	1.9200	1.9200	-1.538%	6,944	-59.375%
2023-07-10	2.0500	2.0500	1.9400	1.9500	-2.985%	16,366	-60.000%
2023-07-07	2.0700	2.0700	2.0000	2.0100	-2.427%	31,572	-61.194%
2023-07-06	2.0900	2.0900	2.0400	2.0600	-1.905%	17,761	-62.136%
2023-07-05	1.9500	2.1000	1.9400	2.1000	+7.692%	39,194	-62.857%
2023-07-04	1.9200	1.9500	1.9200	1.9500	+2.094%	21,997	-60.000%
2023-06-30	1.9200	1.9200	1.8600	1.9100	+0.526%	15,424	-59.162%
2023-06-29	1.9200	1.9200	1.8600	1.9000	+0.529%	13,108	-58.947%
2023-06-28	1.8700	1.9000	1.8700	1.8900	+1.070%	12,911	-58.730%
2023-06-27	1.9200	1.9300	1.8700	1.8700	-2.604%	89,696	-58.289%
2023-06-26	2.0200	2.0300	1.9200	1.9200	-4.000%	31,745	-59.375%
2023-06-23	2.1000	2.1100	1.9900	2.0000	-6.103%	54,281	-61.000%
2023-06-22	2.0000	2.1700	1.9400	2.1300	+7.576%	180,857	-63.380%
2023-06-21	1.9800	1.9800	1.9400	1.9800	+2.591%	35,136	-60.606%
2023-06-20	1.9700	1.9900	1.9300	1.9300	-2.030%	8,473	-59.585%
2023-06-19	1.9700	1.9700	1.9400	1.9700	+2.604%	8,901	-60.406%
2023-06-16	1.9800	1.9800	1.9200	1.9200	-1.538%	14,903	-59.375%
2023-06-15	1.9000	1.9600	1.9000	1.9500	+1.036%	16,620	-60.000%
2023-06-14	1.9500	1.9500	1.9100	1.9300	-2.030%	13,422	-59.585%
2023-06-13	1.9900	2.0100	1.9500	1.9700	+2.073%	18,207	-60.406%
2023-06-12	2.0000	2.0000	1.9300	1.9300	-2.030%	7,900	-59.585%
2023-06-09	1.9500	1.9900	1.9300	1.9700	+2.604%	4,855	-60.406%
2023-06-08	1.9500	2.0000	1.9200	1.9200	-2.538%	18,270	-59.375%
2023-06-07	1.9800	1.9900	1.9500	1.9700	-1.005%	35,728	-60.406%
2023-06-06	2.0200	2.0200	1.9800	1.9900	-0.500%	16,520	-60.804%
2023-06-05	2.0000	2.0800	1.9900	2.0000	0.000%	34,889	-61.000%
2023-06-02	1.9500	2.0000	1.9500	2.0000	+2.041%	24,662	-61.000%
2023-06-01	1.9300	1.9800	1.9300	1.9600	-1.010%	15,901	-60.204%
2023-05-31	1.9500	1.9800	1.9400	1.9800	+1.020%	12,720	-60.606%
2023-05-30	1.9600	1.9600	1.9000	1.9600	+1.554%	10,225	-60.204%
2023-05-29	1.9300	1.9500	1.9100	1.9300	+1.047%	9,725	-59.585%
2023-05-26	1.9600	1.9600	1.9000	1.9100	-2.551%	9,527	-59.162%
2023-05-25	1.9800	1.9900	1.9200	1.9600	0.000%	8,894	-60.204%
2023-05-24	1.9800	1.9800	1.9300	1.9600	-1.508%	19,785	-60.204%
2023-05-23	1.9900	1.9900	1.9300	1.9900	+1.531%	29,439	-60.804%
2023-05-19	1.9100	1.9700	1.9100	1.9600	+1.554%	8,843	-60.204%
2023-05-18	1.9600	1.9600	1.9100	1.9300	-2.030%	9,466	-59.585%
2023-05-17	1.9400	1.9900	1.9000	1.9700	+2.073%	28,867	-60.406%
2023-05-16	2.0000	2.0000	1.9100	1.9300	-5.392%	38,108	-59.585%
2023-05-15	2.0100	2.0400	1.9400	2.0400	+4.615%	24,308	-61.765%
2023-05-12	1.9800	1.9900	1.9500	1.9500	-2.010%	23,840	-60.000%
2023-05-11	2.0000	2.0000	1.9600	1.9900	+1.531%	5,126	-60.804%
2023-05-10	2.0500	2.0500	1.9600	1.9600	-2.000%	16,562	-60.204%
2023-05-09	1.9600	2.0000	1.9400	2.0000	+3.627%	26,321	-61.000%
2023-05-08	2.0200	2.0300	1.9200	1.9300	-3.980%	60,470	-59.585%
2023-05-05	1.9800	2.0500	1.9700	2.0100	+1.005%	44,326	-61.194%
2023-05-04	1.9800	1.9900	1.9700	1.9900	+1.531%	33,639	-60.804%
2023-05-03	1.9800	1.9900	1.9600	1.9600	-1.508%	153,581	-60.204%
2023-05-02	2.0200	2.0200	1.9700	1.9900	-1.970%	106,100	-60.804%
2023-05-01	2.0600	2.0700	2.0000	2.0300	-0.976%	26,156	-61.576%
2023-04-28	2.0900	2.0900	2.0400	2.0500	-0.966%	20,450	-61.951%
2023-04-27	2.0000	2.0800	2.0000	2.0700	+1.970%	38,086	-62.319%
2023-04-26	2.0000	2.0300	2.0000	2.0300	+0.995%	25,200	-61.576%
2023-04-25	2.0000	2.0400	1.9700	2.0100	-0.985%	57,100	-61.194%
2023-04-24	2.0800	2.1000	2.0000	2.0300	-3.333%	48,409	-61.576%
2023-04-21	2.1000	2.1200	2.0500	2.1000	+0.478%	41,586	-62.857%
2023-04-20	2.1000	2.1000	2.0400	2.0900	-0.476%	30,677	-62.679%
2023-04-19	2.0000	2.1200	2.0000	2.1000	+6.061%	74,381	-62.857%
2023-04-18	2.0900	2.1000	1.9800	1.9800	-3.883%	40,123	-60.606%
2023-04-17	2.1100	2.1100	2.0200	2.0600	+0.488%	19,532	-62.136%
2023-04-14	2.0700	2.1500	1.9800	2.0500	+2.500%	78,721	-61.951%
2023-04-13	2.0900	2.1100	1.9900	2.0000	-0.990%	86,729	-61.000%
2023-04-12	2.1100	2.1600	2.0200	2.0200	-6.047%	40,780	-61.386%
2023-04-11	2.1800	2.1800	2.0900	2.1500	-2.273%	81,565	-63.721%
2023-04-10	2.1600	2.2000	2.0600	2.2000	+2.326%	111,994	-64.545%
2023-04-06	2.2600	2.2600	2.1500	2.1500	-1.376%	18,344	-63.721%
2023-04-05	2.3300	2.3300	2.1600	2.1800	-6.438%	44,233	-64.220%
2023-04-04	2.3400	2.3400	2.2400	2.3300	-0.427%	22,679	-66.524%
2023-04-03	2.2800	2.4000	2.2700	2.3400	+1.739%	34,436	-66.667%
2023-03-31	2.3900	2.3900	2.2900	2.3000	-0.433%	21,850	-66.087%
2023-03-30	2.2500	2.3200	2.2400	2.3100	+5.000%	36,000	-66.234%
2023-03-29	2.1500	2.2200	2.1000	2.2000	+2.326%	34,251	-64.545%
2023-03-28	2.2700	2.3600	2.1100	2.1500	-1.376%	65,881	-63.721%
2023-03-27	2.2000	2.2400	2.1500	2.1800	-2.242%	36,651	-64.220%
2023-03-24	2.3000	2.3100	2.1900	2.2300	-5.508%	54,063	-65.022%
2023-03-23	2.2700	2.4500	2.2100	2.3600	+7.763%	98,013	-66.949%
2023-03-22	2.1000	2.3000	2.1000	2.1900	+2.817%	41,134	-64.384%
2023-03-21	2.3600	2.3600	2.1200	2.1300	-5.333%	97,764	-63.380%
2023-03-20	2.2200	2.4000	2.2200	2.2500	+1.810%	96,352	-65.333%
2023-03-17	2.2500	2.3600	2.2100	2.2100	-3.493%	112,696	-64.706%
2023-03-16	2.3900	2.3900	2.2500	2.2900	-2.137%	63,455	-65.939%
2023-03-15	2.4600	2.4900	2.3300	2.3400	-6.400%	45,700	-66.667%
2023-03-14	2.4000	2.5200	2.3500	2.5000	+2.459%	192,213	-68.800%
2023-03-13	2.4300	2.4900	2.4000	2.4400	-3.557%	61,459	-68.033%
2023-03-10	2.5000	2.6200	2.4500	2.5300	+0.797%	57,870	-69.170%
2023-03-09	2.6200	2.6700	2.4700	2.5100	-6.343%	111,256	-68.924%
2023-03-08	2.7200	2.7200	2.6000	2.6800	-1.471%	8,923	-70.896%
2023-03-07	2.7100	2.7400	2.6000	2.7200	-0.366%	21,945	-71.324%
2023-03-06	2.6600	2.7300	2.6200	2.7300	+1.866%	58,511	-71.429%
2023-03-03	2.7800	2.7800	2.6500	2.6800	-1.471%	43,272	-70.896%
2023-03-02	2.8100	2.8200	2.7100	2.7200	-2.857%	27,703	-71.324%
2023-03-01	2.8000	2.8800	2.7600	2.8000	+1.818%	45,800	-72.143%
2023-02-28	2.6900	2.8100	2.6900	2.7500	+2.996%	46,989	-71.636%
2023-02-27	2.6300	2.7000	2.5700	2.6700	+3.488%	28,959	-70.787%
2023-02-24	2.5400	2.6500	2.5400	2.5800	+0.389%	32,848	-69.767%
2023-02-23	2.6200	2.6400	2.5500	2.5700	-4.815%	23,354	-69.650%
2023-02-22	2.8400	2.8400	2.6300	2.7000	-4.594%	41,176	-71.111%
2023-02-21	2.6100	2.8800	2.6000	2.8300	+9.266%	158,750	-72.438%
2023-02-17	2.6700	2.6800	2.5900	2.5900	-1.894%	38,190	-69.884%
2023-02-16	2.6400	2.6600	2.6400	2.6400	0.000%	27,673	-70.455%
2023-02-15	2.5100	2.6500	2.5100	2.6400	+4.348%	26,505	-70.455%
2023-02-14	2.6200	2.6200	2.4800	2.5300	-3.802%	70,861	-69.170%
2023-02-13	2.7000	2.7000	2.5800	2.6300	-2.593%	45,365	-70.342%
2023-02-10	2.7000	2.7200	2.6700	2.7000	0.000%	41,126	-71.111%
2023-02-09	2.7100	2.7200	2.6100	2.7000	+5.058%	82,479	-71.111%
2023-02-08	2.7300	2.7500	2.5500	2.5700	-6.204%	103,710	-69.650%
2023-02-07	2.8100	2.8400	2.7400	2.7400	-3.860%	113,105	-71.533%
2023-02-06	2.9200	2.9200	2.7700	2.8500	-2.397%	65,292	-72.632%
2023-02-03	2.9600	2.9600	2.8800	2.9200	-3.311%	45,428	-73.288%
2023-02-02	3.0000	3.0500	2.9500	3.0200	+0.667%	36,507	-74.172%

.dark-mode .m9fKlL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m9fKlL{ color: #333333; background-color: white; border: 2px solid #333333; }NEXTNEXTSOURCE MATERIALS INCstock TSE

NEXT
NEXTSOURCE MATERIALS INC
stock TSE