NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.660	0.660	0.600	0.610	0.610	204,200
2024-03-04	0.660	0.670	0.650	0.650	0.650	179,800
2024-03-01	0.660	0.670	0.650	0.670	0.670	143,300
2024-02-29	0.650	0.650	0.640	0.650	0.650	85,500
2024-02-28	0.690	0.690	0.640	0.650	0.650	125,900
2024-02-27	0.700	0.700	0.660	0.660	0.660	81,100
2024-02-26	0.700	0.710	0.680	0.710	0.710	118,200
2024-02-23	0.750	0.750	0.680	0.690	0.690	111,500
2024-02-22	0.760	0.760	0.700	0.720	0.720	113,100
2024-02-21	0.790	0.790	0.750	0.750	0.750	36,800
2024-02-20	0.800	0.800	0.770	0.790	0.790	26,700
2024-02-16	0.790	0.800	0.770	0.790	0.790	72,300
2024-02-15	0.810	0.820	0.770	0.800	0.800	24,100
2024-02-14	0.810	0.810	0.760	0.800	0.800	40,000
2024-02-13	0.850	0.850	0.800	0.830	0.830	31,400
2024-02-12	0.800	0.850	0.800	0.820	0.820	29,100
2024-02-09	0.830	0.850	0.800	0.820	0.820	38,300
2024-02-08	0.850	0.850	0.810	0.830	0.830	23,700
2024-02-07	0.790	0.850	0.700	0.800	0.800	248,300
2024-02-06	0.870	0.870	0.750	0.790	0.790	114,400
2024-02-05	0.890	0.890	0.820	0.850	0.850	49,100
2024-02-02	0.920	0.920	0.860	0.910	0.910	37,500
2024-02-01	0.830	0.880	0.830	0.870	0.870	180,000
2024-01-31	0.800	0.900	0.790	0.830	0.830	155,000
2024-01-30	0.800	0.810	0.780	0.800	0.800	147,900
2024-01-29	0.890	0.890	0.790	0.820	0.820	194,800
2024-01-26	0.870	0.890	0.860	0.880	0.880	43,600
2024-01-25	0.920	0.920	0.860	0.900	0.900	35,400
2024-01-24	0.890	0.900	0.870	0.890	0.890	61,000
2024-01-23	0.910	0.920	0.880	0.880	0.880	53,900
2024-01-22	0.950	0.950	0.860	0.890	0.890	77,500
2024-01-19	0.960	0.960	0.910	0.940	0.940	46,600
2024-01-18	1.020	1.020	0.900	0.920	0.920	210,900
2024-01-17	1.030	1.040	0.990	1.020	1.020	73,300
2024-01-16	1.030	1.040	1.000	1.030	1.030	89,200
2024-01-15	1.050	1.060	1.020	1.050	1.050	63,400
2024-01-12	1.080	1.090	1.020	1.090	1.090	66,400
2024-01-11	1.070	1.080	1.050	1.080	1.080	39,300
2024-01-10	1.140	1.140	1.060	1.080	1.080	59,200
2024-01-09	1.150	1.150	1.070	1.120	1.120	33,800
2024-01-08	1.120	1.120	1.050	1.120	1.120	54,300
2024-01-05	1.180	1.180	1.110	1.120	1.120	35,900
2024-01-04	1.180	1.200	1.160	1.200	1.200	31,600
2024-01-03	1.200	1.210	1.140	1.160	1.160	54,600
2024-01-02	1.210	1.240	1.150	1.180	1.180	54,800
2023-12-29	1.210	1.210	1.160	1.200	1.200	58,700
2023-12-28	1.230	1.230	1.170	1.200	1.200	21,400
2023-12-27	1.200	1.290	1.180	1.210	1.210	37,800
2023-12-22	1.140	1.210	1.140	1.210	1.210	20,300
2023-12-21	1.160	1.170	1.120	1.170	1.170	38,400
2023-12-20	1.170	1.190	1.100	1.190	1.190	106,400
2023-12-19	1.230	1.240	1.090	1.160	1.160	101,600
2023-12-18	1.170	1.250	1.120	1.250	1.250	141,700
2023-12-15	1.120	1.170	1.100	1.170	1.170	63,400
2023-12-14	1.100	1.120	1.080	1.120	1.120	168,200
2023-12-13	1.050	1.150	1.050	1.080	1.080	143,500
2023-12-12	1.120	1.130	0.990	1.060	1.060	194,600
2023-12-11	1.150	1.150	1.120	1.140	1.140	18,400
2023-12-08	1.140	1.150	1.120	1.150	1.150	101,000
2023-12-07	1.120	1.140	1.100	1.120	1.120	2,767,500

← NewerPage 12 of 21 · 1,255 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.