NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.470	0.490	0.450	0.450	0.450	42,300
2025-11-03	0.500	0.500	0.460	0.460	0.460	192,500
2025-10-31	0.450	0.510	0.450	0.490	0.490	147,700
2025-10-30	0.450	0.450	0.440	0.440	0.440	340,600
2025-10-29	0.420	0.430	0.390	0.430	0.430	597,000
2025-10-28	0.380	0.380	0.370	0.380	0.380	31,800
2025-10-27	0.380	0.380	0.370	0.370	0.370	89,600
2025-10-24	0.400	0.410	0.370	0.380	0.380	58,900
2025-10-23	0.410	0.410	0.370	0.400	0.400	77,600
2025-10-22	0.400	0.410	0.370	0.370	0.370	202,400
2025-10-21	0.440	0.440	0.410	0.410	0.410	126,200
2025-10-20	0.450	0.450	0.410	0.430	0.430	211,400
2025-10-17	0.430	0.440	0.400	0.410	0.410	112,300
2025-10-16	0.460	0.520	0.450	0.450	0.450	152,500
2025-10-15	0.460	0.490	0.430	0.460	0.460	245,500
2025-10-14	0.500	0.510	0.480	0.480	0.480	380,700
2025-10-10	0.550	0.550	0.480	0.490	0.490	187,600
2025-10-09	0.550	0.560	0.530	0.540	0.540	56,400
2025-10-08	0.560	0.590	0.510	0.510	0.510	213,100
2025-10-07	0.630	0.630	0.520	0.520	0.520	258,600
2025-10-06	0.550	0.630	0.550	0.620	0.620	565,100
2025-10-03	0.500	0.540	0.480	0.540	0.540	180,200
2025-10-02	0.500	0.540	0.480	0.490	0.490	223,900
2025-10-01	0.440	0.500	0.440	0.460	0.460	383,500
2025-09-30	0.430	0.430	0.410	0.430	0.430	67,300
2025-09-29	0.450	0.450	0.430	0.440	0.440	38,600
2025-09-26	0.450	0.450	0.450	0.450	0.450	80,200
2025-09-25	0.400	0.450	0.400	0.450	0.450	178,900
2025-09-24	0.400	0.420	0.400	0.420	0.420	63,900
2025-09-23	0.380	0.400	0.370	0.380	0.380	41,600
2025-09-22	0.390	0.420	0.340	0.370	0.370	166,600
2025-09-19	0.410	0.420	0.390	0.390	0.390	76,500
2025-09-18	0.400	0.410	0.390	0.410	0.410	182,700
2025-09-17	0.420	0.420	0.390	0.400	0.400	63,700
2025-09-16	0.420	0.420	0.400	0.410	0.410	65,300
2025-09-15	0.380	0.410	0.380	0.400	0.400	55,900
2025-09-12	0.400	0.420	0.400	0.400	0.400	105,300
2025-09-11	0.410	0.420	0.380	0.420	0.420	232,300
2025-09-10	0.440	0.450	0.420	0.420	0.420	45,600
2025-09-09	0.420	0.440	0.420	0.440	0.440	10,100
2025-09-08	0.440	0.450	0.420	0.430	0.430	33,900
2025-09-05	0.460	0.460	0.440	0.450	0.450	19,100
2025-09-04	0.450	0.480	0.430	0.480	0.480	104,500
2025-09-03	0.450	0.450	0.420	0.450	0.450	72,900
2025-09-02	0.410	0.450	0.410	0.450	0.450	42,000
2025-08-29	0.430	0.430	0.410	0.410	0.410	57,100
2025-08-28	0.420	0.440	0.410	0.410	0.410	57,300
2025-08-27	0.430	0.430	0.410	0.430	0.430	9,500
2025-08-26	0.400	0.420	0.400	0.420	0.420	14,000
2025-08-25	0.430	0.430	0.380	0.400	0.400	87,700
2025-08-22	0.430	0.460	0.400	0.430	0.430	356,200
2025-08-21	0.430	0.460	0.400	0.450	0.450	35,400
2025-08-20	0.420	0.430	0.390	0.420	0.420	68,700
2025-08-19	0.450	0.450	0.390	0.420	0.420	120,800
2025-08-18	0.480	0.480	0.450	0.450	0.450	78,600
2025-08-15	0.490	0.510	0.480	0.490	0.490	23,300
2025-08-14	0.510	0.540	0.460	0.480	0.480	223,900
2025-08-13	0.470	0.510	0.450	0.500	0.500	96,300
2025-08-12	0.480	0.480	0.440	0.450	0.450	38,300
2025-08-11	0.400	0.480	0.400	0.470	0.470	80,300

← NewerPage 5 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.