NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.360	2.360	2.120	2.130	2.130	97,800
2023-03-20	2.220	2.400	2.220	2.250	2.250	96,400
2023-03-17	2.250	2.360	2.210	2.210	2.210	112,700
2023-03-16	2.390	2.390	2.250	2.290	2.290	63,500
2023-03-15	2.460	2.490	2.330	2.340	2.340	45,700
2023-03-14	2.400	2.520	2.350	2.500	2.500	192,200
2023-03-13	2.430	2.490	2.400	2.440	2.440	61,500
2023-03-10	2.500	2.620	2.450	2.530	2.530	57,900
2023-03-09	2.620	2.670	2.470	2.510	2.510	111,300
2023-03-08	2.720	2.720	2.600	2.680	2.680	8,900
2023-03-07	2.710	2.740	2.600	2.720	2.720	21,900
2023-03-06	2.660	2.730	2.620	2.730	2.730	58,500
2023-03-03	2.780	2.780	2.650	2.680	2.680	43,300
2023-03-02	2.810	2.820	2.710	2.720	2.720	27,700
2023-03-01	2.800	2.880	2.760	2.800	2.800	45,800
2023-02-28	2.690	2.810	2.690	2.750	2.750	47,000
2023-02-27	2.630	2.700	2.570	2.670	2.670	29,000
2023-02-24	2.540	2.650	2.540	2.580	2.580	32,800
2023-02-23	2.620	2.640	2.550	2.570	2.570	23,400
2023-02-22	2.840	2.840	2.630	2.700	2.700	41,200
2023-02-21	2.610	2.880	2.600	2.830	2.830	158,800
2023-02-17	2.670	2.680	2.590	2.590	2.590	38,200
2023-02-16	2.640	2.660	2.640	2.640	2.640	27,700
2023-02-15	2.510	2.650	2.510	2.640	2.640	26,500
2023-02-14	2.620	2.620	2.480	2.530	2.530	70,900
2023-02-13	2.700	2.700	2.580	2.630	2.630	45,400
2023-02-10	2.700	2.720	2.670	2.700	2.700	41,100
2023-02-09	2.710	2.720	2.610	2.700	2.700	82,500
2023-02-08	2.730	2.750	2.550	2.570	2.570	103,700
2023-02-07	2.810	2.840	2.740	2.740	2.740	113,100
2023-02-06	2.920	2.920	2.770	2.850	2.850	65,300
2023-02-03	2.960	2.960	2.880	2.920	2.920	45,400
2023-02-02	3.000	3.050	2.950	3.020	3.020	36,500
2023-02-01	3.010	3.040	2.920	3.000	3.000	62,100
2023-01-31	3.020	3.080	3.000	3.050	3.050	54,500
2023-01-30	3.100	3.160	3.000	3.100	3.100	101,800
2023-01-27	3.130	3.170	3.000	3.170	3.170	65,700
2023-01-26	2.810	3.160	2.800	3.130	3.130	229,900
2023-01-25	2.830	2.830	2.800	2.810	2.810	48,900
2023-01-24	2.800	2.830	2.800	2.830	2.830	91,700
2023-01-23	2.730	2.830	2.730	2.810	2.810	97,800
2023-01-20	2.800	2.830	2.780	2.810	2.810	71,600
2023-01-19	2.800	2.820	2.740	2.780	2.780	14,800
2023-01-18	2.770	2.830	2.750	2.790	2.790	30,000
2023-01-17	2.820	2.820	2.750	2.780	2.780	9,400
2023-01-16	2.780	2.830	2.780	2.810	2.810	57,300
2023-01-13	2.750	2.780	2.670	2.760	2.760	44,500
2023-01-12	2.760	2.760	2.700	2.760	2.760	34,000
2023-01-11	2.780	2.780	2.700	2.760	2.760	18,200
2023-01-10	2.780	2.830	2.750	2.780	2.780	53,700
2023-01-09	2.730	2.830	2.730	2.790	2.790	29,700
2023-01-06	2.790	2.790	2.710	2.790	2.790	28,900
2023-01-05	2.720	2.800	2.720	2.790	2.790	55,500
2023-01-04	2.730	2.730	2.670	2.720	2.720	10,500
2023-01-03	2.730	2.830	2.650	2.730	2.730	22,200
2022-12-30	2.660	2.760	2.610	2.730	2.730	11,600
2022-12-29	2.700	2.720	2.610	2.680	2.680	34,800
2022-12-28	2.750	2.800	2.620	2.680	2.680	53,900
2022-12-23	2.630	2.750	2.630	2.750	2.750	27,700
2022-12-22	2.610	2.670	2.610	2.640	2.640	31,600

← NewerPage 16 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.