NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.540	0.540	0.510	0.510	0.510	52,400
2026-01-29	0.560	0.570	0.530	0.560	0.560	40,200
2026-01-28	0.520	0.570	0.520	0.550	0.550	50,300
2026-01-27	0.530	0.530	0.510	0.520	0.520	39,700
2026-01-26	0.540	0.560	0.530	0.530	0.530	67,300
2026-01-23	0.540	0.560	0.540	0.540	0.540	40,300
2026-01-22	0.560	0.560	0.530	0.550	0.550	70,600
2026-01-21	0.540	0.560	0.520	0.540	0.540	48,200
2026-01-20	0.540	0.550	0.520	0.530	0.530	92,600
2026-01-19	0.540	0.600	0.540	0.550	0.550	80,700
2026-01-16	0.540	0.590	0.520	0.560	0.560	199,100
2026-01-15	0.470	0.580	0.470	0.520	0.520	386,000
2026-01-14	0.480	0.490	0.460	0.480	0.480	180,400
2026-01-13	0.450	0.480	0.440	0.450	0.450	94,900
2026-01-12	0.430	0.480	0.430	0.450	0.450	257,800
2026-01-09	0.460	0.460	0.410	0.420	0.420	238,700
2026-01-08	0.450	0.490	0.450	0.450	0.450	63,000
2026-01-07	0.410	0.450	0.410	0.450	0.450	217,000
2026-01-06	0.340	0.410	0.340	0.400	0.400	214,100
2026-01-05	0.350	0.350	0.350	0.350	0.350	75,100
2026-01-02	0.370	0.370	0.340	0.350	0.350	23,500
2025-12-31	0.340	0.350	0.340	0.340	0.340	24,600
2025-12-30	0.350	0.370	0.350	0.350	0.350	113,700
2025-12-29	0.360	0.360	0.350	0.360	0.360	113,800
2025-12-24	0.380	0.380	0.360	0.360	0.360	73,400
2025-12-23	0.370	0.380	0.370	0.370	0.370	37,100
2025-12-22	0.390	0.390	0.370	0.370	0.370	153,300
2025-12-19	0.390	0.390	0.380	0.380	0.380	10,800
2025-12-18	0.380	0.390	0.380	0.390	0.390	20,500
2025-12-17	0.390	0.390	0.380	0.380	0.380	64,500
2025-12-16	0.390	0.410	0.390	0.390	0.390	16,500
2025-12-15	0.380	0.400	0.380	0.390	0.390	47,900
2025-12-12	0.420	0.420	0.380	0.390	0.390	169,800
2025-12-11	0.450	0.460	0.420	0.430	0.430	71,100
2025-12-10	0.420	0.450	0.420	0.430	0.430	45,900
2025-12-09	0.450	0.450	0.410	0.430	0.430	49,400
2025-12-08	0.440	0.450	0.440	0.440	0.440	34,300
2025-12-05	0.450	0.470	0.430	0.440	0.440	34,000
2025-12-04	0.420	0.440	0.410	0.410	0.410	52,800
2025-12-03	0.400	0.410	0.390	0.400	0.400	116,100
2025-12-02	0.400	0.400	0.390	0.390	0.390	37,500
2025-12-01	0.400	0.410	0.400	0.400	0.400	18,800
2025-11-28	0.390	0.400	0.390	0.400	0.400	34,200
2025-11-27	0.390	0.410	0.390	0.400	0.400	21,800
2025-11-26	0.400	0.400	0.380	0.380	0.380	34,900
2025-11-25	0.400	0.400	0.370	0.390	0.390	82,900
2025-11-24	0.400	0.420	0.400	0.420	0.420	152,500
2025-11-21	0.410	0.410	0.400	0.400	0.400	140,700
2025-11-20	0.430	0.430	0.420	0.420	0.420	34,100
2025-11-19	0.430	0.440	0.420	0.430	0.430	63,700
2025-11-18	0.430	0.450	0.430	0.440	0.440	14,500
2025-11-17	0.440	0.440	0.420	0.420	0.420	19,400
2025-11-14	0.430	0.430	0.430	0.430	0.430	53,700
2025-11-13	0.430	0.440	0.430	0.430	0.430	120,000
2025-11-12	0.440	0.440	0.430	0.430	0.430	80,800
2025-11-11	0.470	0.470	0.450	0.460	0.460	41,300
2025-11-10	0.450	0.470	0.450	0.450	0.450	8,500
2025-11-07	0.460	0.460	0.440	0.440	0.440	31,300
2025-11-06	0.500	0.500	0.440	0.450	0.450	93,700
2025-11-05	0.470	0.500	0.470	0.490	0.490	32,100

← NewerPage 4 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.