NextSource Materials Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.780	0.780	0.780	0.780	0.780	10,100
2024-08-23	0.780	0.790	0.770	0.780	0.780	52,900
2024-08-22	0.810	0.810	0.780	0.790	0.790	42,700
2024-08-21	0.780	0.810	0.770	0.770	0.770	23,000
2024-08-20	0.800	0.800	0.780	0.780	0.780	2,700
2024-08-19	0.800	0.810	0.790	0.790	0.790	14,700
2024-08-16	0.780	0.810	0.770	0.780	0.780	15,100
2024-08-15	0.770	0.800	0.770	0.800	0.800	2,200
2024-08-14	0.810	0.810	0.770	0.780	0.780	15,000
2024-08-13	0.790	0.810	0.790	0.800	0.800	28,900
2024-08-12	0.770	0.780	0.770	0.770	0.770	6,500
2024-08-09	0.770	0.790	0.770	0.780	0.780	11,800
2024-08-08	0.770	0.770	0.760	0.770	0.770	33,000
2024-08-07	0.800	0.810	0.760	0.760	0.760	32,600
2024-08-06	0.770	0.790	0.720	0.770	0.770	42,200
2024-08-02	0.790	0.800	0.780	0.780	0.780	16,700
2024-08-01	0.810	0.820	0.780	0.790	0.790	8,000
2024-07-31	0.820	0.820	0.780	0.800	0.800	18,500
2024-07-30	0.830	0.830	0.770	0.780	0.780	36,200
2024-07-29	0.790	0.790	0.790	0.790	0.790	8,300
2024-07-26	0.810	0.830	0.790	0.810	0.810	110,100
2024-07-25	0.800	0.800	0.790	0.790	0.790	67,600
2024-07-24	0.800	0.800	0.790	0.800	0.800	23,200
2024-07-23	0.830	0.830	0.800	0.810	0.810	20,500
2024-07-22	0.820	0.880	0.770	0.820	0.820	201,500
2024-07-19	0.870	0.880	0.860	0.880	0.880	27,000
2024-07-18	0.820	0.870	0.820	0.870	0.870	48,100
2024-07-17	0.830	0.870	0.830	0.870	0.870	28,000
2024-07-16	0.840	0.900	0.790	0.830	0.830	128,600
2024-07-15	0.860	0.890	0.820	0.860	0.860	44,800
2024-07-12	0.830	0.910	0.830	0.840	0.840	64,500
2024-07-11	0.850	0.870	0.820	0.820	0.820	81,900
2024-07-10	0.770	1.050	0.770	0.890	0.890	418,700
2024-07-09	0.790	0.810	0.790	0.790	0.790	63,700
2024-07-08	0.820	0.820	0.790	0.800	0.800	76,600
2024-07-05	0.840	0.850	0.750	0.830	0.830	236,800
2024-07-04	0.890	0.900	0.830	0.830	0.830	68,100
2024-07-03	0.900	0.920	0.880	0.880	0.880	82,600
2024-07-02	0.860	1.050	0.860	0.940	0.940	180,000
2024-06-28	0.860	0.910	0.840	0.890	0.890	158,500
2024-06-27	0.830	0.870	0.830	0.870	0.870	102,800
2024-06-26	0.830	0.840	0.810	0.830	0.830	14,100
2024-06-25	0.820	0.830	0.780	0.810	0.810	42,100
2024-06-24	0.830	0.840	0.770	0.840	0.840	138,800
2024-06-21	0.800	0.840	0.800	0.840	0.840	60,000
2024-06-20	0.850	0.850	0.810	0.830	0.830	49,800
2024-06-19	0.840	0.850	0.800	0.810	0.810	28,000
2024-06-18	0.860	0.860	0.860	0.860	0.860	14,700
2024-06-17	0.820	0.900	0.800	0.880	0.880	189,100
2024-06-14	0.850	0.870	0.800	0.870	0.870	54,300
2024-06-13	0.800	0.860	0.760	0.860	0.860	111,800
2024-06-12	0.810	0.810	0.780	0.780	0.780	16,800
2024-06-11	0.760	0.800	0.750	0.800	0.800	61,900
2024-06-10	0.800	0.800	0.750	0.750	0.750	10,000
2024-06-07	0.820	0.820	0.720	0.790	0.790	185,800
2024-06-06	0.870	0.880	0.760	0.820	0.820	66,000
2024-06-05	0.890	0.890	0.860	0.880	0.880	62,500
2024-06-04	0.900	0.900	0.890	0.890	0.890	14,300
2024-06-03	0.910	0.910	0.880	0.900	0.900	9,600
2024-05-31	0.880	0.900	0.880	0.900	0.900	12,900

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.