NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.900	1.960	1.900	1.950	1.950	16,600
2023-06-14	1.950	1.950	1.910	1.930	1.930	13,400
2023-06-13	1.990	2.010	1.950	1.970	1.970	18,200
2023-06-12	2.000	2.000	1.930	1.930	1.930	7,900
2023-06-09	1.950	1.990	1.930	1.970	1.970	4,900
2023-06-08	1.950	2.000	1.920	1.920	1.920	18,300
2023-06-07	1.980	1.990	1.950	1.970	1.970	35,700
2023-06-06	2.020	2.020	1.980	1.990	1.990	16,500
2023-06-05	2.000	2.080	1.990	2.000	2.000	34,900
2023-06-02	1.950	2.000	1.950	2.000	2.000	24,700
2023-06-01	1.930	1.980	1.930	1.960	1.960	15,900
2023-05-31	1.950	1.980	1.940	1.980	1.980	12,700
2023-05-30	1.960	1.960	1.900	1.960	1.960	10,200
2023-05-29	1.930	1.950	1.910	1.930	1.930	9,700
2023-05-26	1.960	1.960	1.900	1.910	1.910	9,500
2023-05-25	1.980	1.990	1.920	1.960	1.960	8,900
2023-05-24	1.980	1.980	1.930	1.960	1.960	19,800
2023-05-23	1.990	1.990	1.930	1.990	1.990	29,400
2023-05-19	1.910	1.970	1.910	1.960	1.960	8,800
2023-05-18	1.960	1.960	1.910	1.930	1.930	9,500
2023-05-17	1.940	1.990	1.900	1.970	1.970	28,900
2023-05-16	2.000	2.000	1.910	1.930	1.930	38,100
2023-05-15	2.010	2.040	1.940	2.040	2.040	24,300
2023-05-12	1.980	1.990	1.950	1.950	1.950	23,800
2023-05-11	2.000	2.000	1.960	1.990	1.990	5,100
2023-05-10	2.050	2.050	1.960	1.960	1.960	16,600
2023-05-09	1.960	2.000	1.940	2.000	2.000	26,300
2023-05-08	2.020	2.030	1.920	1.930	1.930	60,500
2023-05-05	1.980	2.050	1.970	2.010	2.010	44,300
2023-05-04	1.980	1.990	1.970	1.990	1.990	33,600
2023-05-03	1.980	1.990	1.960	1.960	1.960	153,600
2023-05-02	2.020	2.020	1.970	1.990	1.990	106,100
2023-05-01	2.060	2.070	2.000	2.030	2.030	26,200
2023-04-28	2.090	2.090	2.040	2.050	2.050	20,500
2023-04-27	2.000	2.080	2.000	2.070	2.070	38,100
2023-04-26	2.000	2.030	2.000	2.030	2.030	25,200
2023-04-25	2.000	2.040	1.970	2.010	2.010	57,100
2023-04-24	2.080	2.100	2.000	2.030	2.030	48,400
2023-04-21	2.100	2.120	2.050	2.100	2.100	41,600
2023-04-20	2.100	2.100	2.040	2.090	2.090	30,700
2023-04-19	2.000	2.120	2.000	2.100	2.100	74,400
2023-04-18	2.090	2.100	1.980	1.980	1.980	40,100
2023-04-17	2.110	2.110	2.020	2.060	2.060	19,500
2023-04-14	2.070	2.150	1.980	2.050	2.050	78,700
2023-04-13	2.090	2.110	1.990	2.000	2.000	86,700
2023-04-12	2.110	2.160	2.020	2.020	2.020	40,800
2023-04-11	2.180	2.180	2.090	2.150	2.150	81,600
2023-04-10	2.160	2.200	2.060	2.200	2.200	112,000
2023-04-06	2.260	2.260	2.150	2.150	2.150	18,300
2023-04-05	2.330	2.330	2.160	2.180	2.180	44,200
2023-04-04	2.340	2.340	2.240	2.330	2.330	22,700
2023-04-03	2.280	2.400	2.270	2.340	2.340	34,400
2023-03-31	2.390	2.390	2.290	2.300	2.300	21,900
2023-03-30	2.250	2.320	2.240	2.310	2.310	36,000
2023-03-29	2.150	2.220	2.100	2.200	2.200	34,300
2023-03-28	2.270	2.360	2.110	2.150	2.150	65,900
2023-03-27	2.200	2.240	2.150	2.180	2.180	36,700
2023-03-24	2.300	2.310	2.190	2.230	2.230	54,100
2023-03-23	2.270	2.450	2.210	2.360	2.360	98,000
2023-03-22	2.100	2.300	2.100	2.190	2.190	41,100

← NewerPage 15 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.