NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.320	0.320	0.300	0.300	0.300	67,500
2026-04-27	0.310	0.320	0.280	0.310	0.310	61,800
2026-04-24	0.280	0.300	0.280	0.300	0.300	31,600
2026-04-23	0.310	0.310	0.280	0.280	0.280	98,300
2026-04-22	0.310	0.320	0.290	0.290	0.290	53,200
2026-04-21	0.310	0.310	0.310	0.310	0.310	6,200
2026-04-20	0.320	0.320	0.290	0.300	0.300	47,300
2026-04-17	0.310	0.320	0.290	0.300	0.300	210,500
2026-04-16	0.320	0.330	0.310	0.310	0.310	121,200
2026-04-15	0.300	0.320	0.300	0.320	0.320	106,100
2026-04-14	0.300	0.320	0.290	0.310	0.310	151,300
2026-04-13	0.300	0.300	0.300	0.300	0.300	36,000
2026-04-10	0.280	0.300	0.270	0.300	0.300	122,500
2026-04-09	0.270	0.280	0.270	0.280	0.280	150,200
2026-04-08	0.270	0.300	0.270	0.280	0.280	244,300
2026-04-07	0.280	0.300	0.280	0.290	0.290	22,900
2026-04-06	0.270	0.280	0.270	0.280	0.280	18,000
2026-04-02	0.270	0.280	0.270	0.270	0.270	29,400
2026-04-01	0.280	0.280	0.280	0.280	0.280	900
2026-03-31	0.280	0.290	0.280	0.280	0.280	40,000
2026-03-30	0.280	0.290	0.280	0.290	0.290	35,500
2026-03-27	0.260	0.300	0.260	0.280	0.280	158,000
2026-03-26	0.270	0.280	0.270	0.270	0.270	88,400
2026-03-25	0.280	0.280	0.270	0.280	0.280	36,300
2026-03-24	0.290	0.290	0.280	0.280	0.280	54,200
2026-03-23	0.270	0.290	0.270	0.280	0.280	129,900
2026-03-20	0.260	0.270	0.260	0.260	0.260	226,200
2026-03-19	0.270	0.270	0.240	0.260	0.260	250,100
2026-03-18	0.310	0.310	0.270	0.270	0.270	152,000
2026-03-17	0.310	0.310	0.300	0.300	0.300	5,100
2026-03-16	0.290	0.300	0.290	0.300	0.300	88,300
2026-03-13	0.280	0.300	0.270	0.290	0.290	473,500
2026-03-12	0.300	0.300	0.290	0.290	0.290	90,100
2026-03-11	0.310	0.310	0.300	0.300	0.300	69,600
2026-03-10	0.290	0.310	0.290	0.300	0.300	91,800
2026-03-09	0.290	0.300	0.290	0.290	0.290	463,500
2026-03-06	0.320	0.320	0.300	0.300	0.300	312,500
2026-03-05	0.310	0.310	0.300	0.310	0.310	94,600
2026-03-04	0.300	0.310	0.300	0.310	0.310	121,300
2026-03-03	0.300	0.310	0.290	0.300	0.300	718,400
2026-03-02	0.350	0.350	0.290	0.310	0.310	1,321,500
2026-02-27	0.340	0.360	0.330	0.330	0.330	137,200
2026-02-26	0.370	0.370	0.330	0.340	0.340	551,100
2026-02-25	0.310	0.360	0.300	0.360	0.360	1,302,900
2026-02-24	0.300	0.320	0.300	0.310	0.310	969,800
2026-02-23	0.350	0.360	0.290	0.300	0.300	1,061,900
2026-02-20	0.400	0.400	0.350	0.350	0.350	332,400
2026-02-19	0.380	0.380	0.380	0.380	0.380	23,700
2026-02-18	0.390	0.400	0.360	0.370	0.370	148,800
2026-02-17	0.390	0.400	0.360	0.370	0.370	176,900
2026-02-13	0.400	0.400	0.390	0.390	0.390	15,700
2026-02-12	0.400	0.400	0.380	0.380	0.380	201,200
2026-02-11	0.430	0.450	0.400	0.410	0.410	186,600
2026-02-10	0.420	0.420	0.380	0.390	0.390	648,900
2026-02-09	0.470	0.500	0.470	0.500	0.500	67,600
2026-02-06	0.470	0.510	0.450	0.500	0.500	76,800
2026-02-05	0.500	0.500	0.420	0.450	0.450	152,900
2026-02-04	0.540	0.540	0.490	0.510	0.510	74,600
2026-02-03	0.500	0.520	0.500	0.520	0.520	10,300
2026-02-02	0.500	0.510	0.490	0.500	0.500	96,900

← NewerPage 3 of 21 · 1,259 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.