NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.300	0.300	0.300	0.300	0.300	3,900
2026-07-22	0.300	0.300	0.300	0.300	0.300	22,700
2026-07-21	0.280	0.290	0.280	0.290	0.290	24,700
2026-07-20	0.280	0.280	0.280	0.280	0.280	3,900
2026-07-17	0.280	0.280	0.280	0.280	0.280	9,100
2026-07-16	0.290	0.290	0.290	0.290	0.290	4,400
2026-07-15	0.280	0.290	0.280	0.290	0.290	21,400
2026-07-14	0.290	0.300	0.280	0.280	0.280	59,000
2026-07-13	0.300	0.300	0.290	0.300	0.300	31,500
2026-07-10	0.290	0.300	0.290	0.300	0.300	15,400
2026-07-09	0.290	0.290	0.290	0.290	0.290	4,600
2026-07-08	0.290	0.300	0.280	0.290	0.290	28,700
2026-07-07	0.290	0.290	0.280	0.290	0.290	368,700
2026-07-06	0.330	0.330	0.290	0.290	0.290	248,600
2026-07-03	0.320	0.320	0.320	0.320	0.320	36,600
2026-07-02	0.320	0.330	0.320	0.330	0.330	22,500
2026-06-30	0.350	0.350	0.330	0.330	0.330	3,500
2026-06-29	0.330	0.330	0.330	0.330	0.330	14,400
2026-06-26	0.330	0.340	0.330	0.340	0.340	161,300
2026-06-25	0.370	0.370	0.340	0.340	0.340	195,900
2026-06-24	0.380	0.380	0.370	0.370	0.370	318,300
2026-06-23	0.370	0.390	0.370	0.370	0.370	55,900
2026-06-22	0.390	0.390	0.390	0.390	0.390	154,000
2026-06-19	0.370	0.400	0.370	0.390	0.390	57,400
2026-06-18	0.380	0.380	0.370	0.370	0.370	34,300
2026-06-17	0.400	0.420	0.360	0.360	0.360	615,300
2026-06-16	0.370	0.370	0.370	0.370	0.370	107,000
2026-06-15	0.360	0.380	0.350	0.370	0.370	86,800
2026-06-12	0.330	0.360	0.330	0.350	0.350	144,000
2026-06-11	0.320	0.350	0.320	0.350	0.350	63,700
2026-06-10	0.360	0.370	0.310	0.310	0.310	279,700
2026-06-09	0.350	0.360	0.350	0.350	0.350	61,900
2026-06-08	0.370	0.370	0.350	0.350	0.350	151,700
2026-06-05	0.390	0.390	0.370	0.370	0.370	580,900
2026-06-04	0.400	0.410	0.380	0.380	0.380	313,100
2026-06-03	0.410	0.410	0.390	0.400	0.400	362,300
2026-06-02	0.420	0.420	0.390	0.390	0.390	145,100
2026-06-01	0.400	0.400	0.390	0.390	0.390	72,600
2026-05-29	0.410	0.410	0.390	0.390	0.390	30,500
2026-05-28	0.410	0.410	0.390	0.390	0.390	210,500
2026-05-27	0.390	0.400	0.380	0.380	0.380	90,200
2026-05-26	0.410	0.410	0.390	0.390	0.390	273,300
2026-05-25	0.410	0.410	0.390	0.390	0.390	378,400
2026-05-22	0.400	0.400	0.380	0.380	0.380	702,900
2026-05-21	0.380	0.400	0.360	0.380	0.380	863,500
2026-05-20	0.370	0.390	0.360	0.370	0.370	222,400
2026-05-19	0.370	0.370	0.350	0.350	0.350	169,000
2026-05-15	0.380	0.380	0.360	0.360	0.360	97,400
2026-05-14	0.390	0.400	0.380	0.380	0.380	162,800
2026-05-13	0.390	0.390	0.370	0.370	0.370	302,100
2026-05-12	0.370	0.390	0.350	0.360	0.360	233,700
2026-05-11	0.370	0.370	0.350	0.360	0.360	223,400
2026-05-08	0.390	0.390	0.350	0.350	0.350	68,300
2026-05-07	0.380	0.390	0.370	0.370	0.370	205,300
2026-05-06	0.350	0.370	0.340	0.370	0.370	316,200
2026-05-05	0.340	0.340	0.330	0.330	0.330	49,600
2026-05-04	0.340	0.350	0.330	0.330	0.330	59,000
2026-05-01	0.340	0.340	0.320	0.320	0.320	111,800
2026-04-30	0.340	0.340	0.320	0.320	0.320	222,700
2026-04-29	0.340	0.340	0.320	0.320	0.320	875,600

← NewerPage 2 of 5 · 252 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.