NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.640	2.770	2.620	2.640	2.640	51,600
2022-12-20	2.710	2.710	2.580	2.610	2.610	40,100
2022-12-19	2.770	2.800	2.300	2.540	2.540	244,900
2022-12-16	2.730	2.830	2.730	2.800	2.800	48,700
2022-12-15	2.820	2.830	2.750	2.780	2.780	46,200
2022-12-14	2.740	2.850	2.740	2.800	2.800	37,500
2022-12-13	3.000	3.000	2.710	2.750	2.750	84,400
2022-12-12	2.950	3.000	2.930	2.990	2.990	32,600
2022-12-09	2.960	2.990	2.890	2.940	2.940	18,100
2022-12-08	3.050	3.240	2.890	3.000	3.000	127,500
2022-12-07	2.760	3.130	2.760	2.980	2.980	114,800
2022-12-06	2.630	2.770	2.630	2.750	2.750	49,000
2022-12-05	2.720	2.750	2.650	2.710	2.710	61,000
2022-12-02	2.740	2.740	2.570	2.680	2.680	42,200
2022-12-01	2.650	2.750	2.650	2.750	2.750	7,700
2022-11-30	2.530	2.680	2.520	2.640	2.640	42,400
2022-11-29	2.530	2.600	2.520	2.530	2.530	15,300
2022-11-28	2.570	2.730	2.500	2.500	2.500	24,600
2022-11-25	2.770	2.780	2.550	2.590	2.590	38,900
2022-11-24	2.500	2.660	2.500	2.610	2.610	13,500
2022-11-23	2.640	2.640	2.500	2.500	2.500	58,100
2022-11-22	2.620	2.680	2.560	2.640	2.640	25,800
2022-11-21	2.690	2.690	2.600	2.650	2.650	31,700
2022-11-18	2.780	2.780	2.650	2.700	2.700	39,100
2022-11-17	2.820	2.850	2.740	2.750	2.750	50,000
2022-11-16	3.010	3.010	2.860	2.890	2.890	17,800
2022-11-15	3.070	3.140	2.940	3.010	3.010	141,800
2022-11-14	3.160	3.190	3.010	3.050	3.050	125,900
2022-11-11	3.060	3.190	3.000	3.120	3.120	86,000
2022-11-10	2.850	3.130	2.830	3.010	3.010	232,000
2022-11-09	2.760	2.810	2.700	2.810	2.810	196,200
2022-11-08	2.710	2.800	2.630	2.720	2.720	54,900
2022-11-07	2.940	2.940	2.710	2.710	2.710	63,200
2022-11-04	2.650	2.990	2.600	2.950	2.950	202,600
2022-11-03	2.410	2.600	2.410	2.600	2.600	43,600
2022-11-02	2.400	2.450	2.380	2.400	2.400	94,500
2022-11-01	2.370	2.420	2.340	2.410	2.410	208,800
2022-10-31	2.450	2.470	2.400	2.400	2.400	34,300
2022-10-28	2.450	2.450	2.330	2.400	2.400	11,600
2022-10-27	2.420	2.420	2.240	2.370	2.370	125,100
2022-10-26	2.150	2.460	2.150	2.420	2.420	188,200
2022-10-25	1.990	2.180	1.910	2.150	2.150	81,900
2022-10-24	2.000	2.000	1.840	1.920	1.920	132,500
2022-10-21	1.780	1.960	1.780	1.900	1.900	173,600
2022-10-20	1.760	1.820	1.750	1.800	1.800	147,500
2022-10-19	1.750	1.830	1.710	1.750	1.750	38,600
2022-10-18	1.680	1.790	1.680	1.790	1.790	60,700
2022-10-17	1.880	1.880	1.630	1.680	1.680	414,100
2022-10-14	1.840	1.840	1.740	1.800	1.800	85,300
2022-10-13	1.840	1.840	1.750	1.760	1.760	133,800
2022-10-12	1.840	1.840	1.750	1.790	1.790	237,600
2022-10-11	1.980	1.980	1.730	1.770	1.770	259,700
2022-10-07	2.150	2.180	2.000	2.000	2.000	49,900
2022-10-06	2.200	2.260	2.150	2.150	2.150	28,600
2022-10-05	2.260	2.260	2.140	2.210	2.210	35,800
2022-10-04	2.470	2.470	2.130	2.170	2.170	248,700
2022-10-03	2.460	2.660	2.400	2.450	2.450	19,300
2022-09-30	2.300	2.410	2.290	2.370	2.370	145,500
2022-09-29	2.260	2.350	2.240	2.340	2.340	40,200
2022-09-28	2.410	2.410	2.250	2.300	2.300	51,300

← NewerPage 17 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.