NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.550	1.550	1.510	1.520	1.520	15,000
2023-09-11	1.600	1.600	1.540	1.560	1.560	25,700
2023-09-08	1.570	1.630	1.560	1.590	1.590	56,100
2023-09-07	1.590	1.600	1.550	1.580	1.580	28,400
2023-09-06	1.740	1.760	1.560	1.590	1.590	114,900
2023-09-05	1.560	1.710	1.560	1.700	1.700	124,200
2023-09-01	1.570	1.590	1.540	1.550	1.550	13,000
2023-08-31	1.590	1.600	1.570	1.600	1.600	11,700
2023-08-30	1.590	1.600	1.590	1.590	1.590	8,800
2023-08-29	1.510	1.630	1.500	1.610	1.610	111,000
2023-08-28	1.520	1.530	1.500	1.520	1.520	21,100
2023-08-25	1.520	1.540	1.480	1.520	1.520	61,800
2023-08-24	1.510	1.520	1.490	1.510	1.510	17,000
2023-08-23	1.510	1.520	1.480	1.500	1.500	33,000
2023-08-22	1.510	1.510	1.500	1.500	1.500	29,100
2023-08-21	1.500	1.520	1.500	1.520	1.520	31,200
2023-08-18	1.500	1.500	1.470	1.490	1.490	23,900
2023-08-17	1.450	1.460	1.440	1.460	1.460	61,500
2023-08-16	1.450	1.470	1.430	1.450	1.450	81,100
2023-08-15	1.460	1.470	1.430	1.440	1.440	46,800
2023-08-14	1.480	1.490	1.440	1.460	1.460	54,400
2023-08-11	1.450	1.450	1.410	1.450	1.450	61,600
2023-08-10	1.480	1.480	1.420	1.430	1.430	82,000
2023-08-09	1.570	1.580	1.490	1.500	1.500	140,300
2023-08-08	1.600	1.630	1.510	1.570	1.570	96,800
2023-08-04	1.660	1.660	1.630	1.640	1.640	11,900
2023-08-03	1.650	1.670	1.620	1.670	1.670	22,000
2023-08-02	1.690	1.690	1.600	1.650	1.650	93,200
2023-08-01	1.640	1.700	1.610	1.670	1.670	133,200
2023-07-31	1.620	1.670	1.620	1.650	1.650	90,000
2023-07-28	1.640	1.700	1.620	1.670	1.670	255,800
2023-07-27	1.700	1.700	1.610	1.630	1.630	99,500
2023-07-26	1.700	1.710	1.690	1.710	1.710	60,900
2023-07-25	1.680	1.700	1.680	1.690	1.690	54,900
2023-07-24	1.700	1.700	1.680	1.680	1.680	40,100
2023-07-21	1.670	1.680	1.660	1.680	1.680	68,300
2023-07-20	1.650	1.680	1.650	1.660	1.660	75,800
2023-07-19	1.650	1.670	1.640	1.650	1.650	80,200
2023-07-18	1.660	1.680	1.640	1.650	1.650	105,700
2023-07-17	1.680	1.690	1.660	1.670	1.670	35,900
2023-07-14	1.660	1.690	1.620	1.680	1.680	106,100
2023-07-13	1.750	1.800	1.520	1.620	1.620	372,500
2023-07-12	1.920	1.920	1.860	1.870	1.870	21,200
2023-07-11	1.950	1.950	1.920	1.920	1.920	6,900
2023-07-10	2.050	2.050	1.940	1.950	1.950	16,400
2023-07-07	2.070	2.070	2.000	2.010	2.010	31,600
2023-07-06	2.090	2.090	2.040	2.060	2.060	17,800
2023-07-05	1.950	2.100	1.940	2.100	2.100	39,200
2023-07-04	1.920	1.950	1.920	1.950	1.950	22,000
2023-06-30	1.920	1.920	1.860	1.910	1.910	15,400
2023-06-29	1.920	1.920	1.860	1.900	1.900	13,100
2023-06-28	1.870	1.900	1.870	1.890	1.890	12,900
2023-06-27	1.920	1.930	1.870	1.870	1.870	89,700
2023-06-26	2.020	2.030	1.920	1.920	1.920	31,700
2023-06-23	2.100	2.110	1.990	2.000	2.000	54,300
2023-06-22	2.000	2.170	1.940	2.130	2.130	180,900
2023-06-21	1.980	1.980	1.940	1.980	1.980	35,100
2023-06-20	1.970	1.990	1.930	1.930	1.930	8,500
2023-06-19	1.970	1.970	1.940	1.970	1.970	8,900
2023-06-16	1.980	1.980	1.920	1.920	1.920	14,900

← NewerPage 14 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.