NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.220	0.220	0.210	0.210	0.210	114,400
2025-05-12	0.230	0.240	0.220	0.220	0.220	159,300
2025-05-09	0.220	0.230	0.220	0.220	0.220	56,600
2025-05-08	0.220	0.220	0.210	0.220	0.220	175,300
2025-05-07	0.230	0.230	0.210	0.210	0.210	148,900
2025-05-06	0.240	0.250	0.220	0.220	0.220	258,900
2025-05-05	0.270	0.280	0.220	0.230	0.230	904,000
2025-05-02	0.270	0.280	0.260	0.280	0.280	164,100
2025-05-01	0.260	0.260	0.260	0.260	0.260	35,000
2025-04-30	0.270	0.270	0.250	0.260	0.260	362,300
2025-04-29	0.280	0.290	0.280	0.280	0.280	13,600
2025-04-28	0.280	0.280	0.280	0.280	0.280	80,800
2025-04-25	0.280	0.300	0.270	0.280	0.280	120,000
2025-04-24	0.300	0.300	0.290	0.290	0.290	102,200
2025-04-23	0.300	0.300	0.300	0.300	0.300	67,000
2025-04-22	0.300	0.310	0.300	0.300	0.300	87,200
2025-04-21	0.300	0.300	0.280	0.280	0.280	31,800
2025-04-17	0.300	0.300	0.290	0.300	0.300	14,000
2025-04-16	0.300	0.300	0.280	0.300	0.300	219,500
2025-04-15	0.300	0.300	0.280	0.300	0.300	132,500
2025-04-14	0.320	0.340	0.290	0.300	0.300	302,800
2025-04-11	0.340	0.400	0.300	0.300	0.300	465,100
2025-04-10	0.280	0.320	0.280	0.320	0.320	424,000
2025-04-09	0.320	0.320	0.250	0.270	0.270	197,800
2025-04-08	0.330	0.340	0.300	0.300	0.300	246,800
2025-04-07	0.280	0.320	0.270	0.320	0.320	299,900
2025-04-04	0.360	0.360	0.300	0.320	0.320	280,100
2025-04-03	0.390	0.390	0.370	0.380	0.380	309,900
2025-04-02	0.390	0.390	0.380	0.380	0.380	92,600
2025-04-01	0.420	0.430	0.390	0.400	0.400	79,300
2025-03-31	0.420	0.420	0.400	0.420	0.420	10,500
2025-03-28	0.410	0.410	0.390	0.390	0.390	38,000
2025-03-27	0.410	0.420	0.380	0.410	0.410	76,400
2025-03-26	0.420	0.420	0.390	0.410	0.410	92,700
2025-03-25	0.400	0.450	0.400	0.420	0.420	110,300
2025-03-24	0.390	0.420	0.380	0.400	0.400	85,300
2025-03-21	0.400	0.400	0.390	0.390	0.390	88,900
2025-03-20	0.400	0.400	0.390	0.390	0.390	54,900
2025-03-19	0.400	0.400	0.400	0.400	0.400	800
2025-03-18	0.410	0.410	0.400	0.400	0.400	12,300
2025-03-17	0.410	0.410	0.390	0.400	0.400	76,200
2025-03-14	0.410	0.410	0.390	0.400	0.400	99,400
2025-03-13	0.420	0.450	0.400	0.410	0.410	67,200
2025-03-12	0.450	0.450	0.420	0.420	0.420	44,400
2025-03-11	0.430	0.460	0.420	0.420	0.420	50,900
2025-03-10	0.450	0.450	0.400	0.420	0.420	41,100
2025-03-07	0.400	0.440	0.400	0.440	0.440	40,400
2025-03-06	0.400	0.420	0.390	0.390	0.390	93,800
2025-03-05	0.430	0.430	0.390	0.400	0.400	123,500
2025-03-04	0.410	0.410	0.380	0.410	0.410	212,600
2025-03-03	0.500	0.500	0.410	0.410	0.410	306,700
2025-02-28	0.480	0.500	0.480	0.480	0.480	32,700
2025-02-27	0.500	0.500	0.480	0.480	0.480	16,100
2025-02-26	0.490	0.500	0.470	0.480	0.480	54,400
2025-02-25	0.470	0.500	0.460	0.490	0.490	122,900
2025-02-24	0.490	0.490	0.480	0.480	0.480	60,000
2025-02-21	0.500	0.510	0.480	0.480	0.480	181,500
2025-02-20	0.490	0.540	0.450	0.500	0.500	273,400
2025-02-19	0.510	0.550	0.480	0.510	0.510	315,000
2025-02-18	0.680	0.680	0.510	0.530	0.530	364,400

← NewerPage 7 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.