NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.720	0.720	0.680	0.680	0.680	66,800
2025-02-13	0.730	0.760	0.700	0.720	0.720	28,900
2025-02-12	0.760	0.790	0.730	0.740	0.740	36,300
2025-02-11	0.790	0.790	0.730	0.730	0.730	39,300
2025-02-10	0.790	0.800	0.780	0.780	0.780	18,900
2025-02-07	0.790	0.790	0.770	0.780	0.780	22,100
2025-02-06	0.790	0.790	0.780	0.790	0.790	18,200
2025-02-05	0.750	0.790	0.750	0.780	0.780	39,200
2025-02-04	0.720	0.730	0.720	0.730	0.730	23,800
2025-02-03	0.790	0.790	0.710	0.720	0.720	141,500
2025-01-31	0.800	0.800	0.780	0.790	0.790	102,600
2025-01-30	0.860	0.900	0.860	0.880	0.880	57,400
2025-01-29	0.880	0.880	0.820	0.830	0.830	7,400
2025-01-28	0.870	0.870	0.830	0.840	0.840	9,100
2025-01-27	0.900	0.900	0.780	0.820	0.820	25,200
2025-01-24	0.900	0.910	0.860	0.880	0.880	125,400
2025-01-23	0.890	0.900	0.880	0.890	0.890	28,100
2025-01-22	0.870	0.890	0.860	0.880	0.880	17,600
2025-01-21	0.860	0.890	0.860	0.880	0.880	369,100
2025-01-20	0.850	0.850	0.830	0.830	0.830	70,300
2025-01-17	0.820	0.840	0.820	0.830	0.830	14,800
2025-01-16	0.830	0.830	0.770	0.820	0.820	116,800
2025-01-15	0.800	0.820	0.780	0.800	0.800	27,800
2025-01-14	0.810	0.810	0.780	0.790	0.790	13,900
2025-01-13	0.800	0.840	0.800	0.820	0.820	25,500
2025-01-10	0.750	0.830	0.750	0.800	0.800	52,900
2025-01-09	0.770	0.770	0.730	0.740	0.740	38,200
2025-01-08	0.880	0.880	0.760	0.800	0.800	145,400
2025-01-07	0.910	0.920	0.820	0.840	0.840	211,200
2025-01-06	0.930	0.930	0.880	0.910	0.910	114,200
2025-01-03	0.790	0.860	0.790	0.850	0.850	116,300
2025-01-02	0.750	0.790	0.720	0.760	0.760	54,300
2024-12-31	0.740	0.740	0.730	0.730	0.730	18,500
2024-12-30	0.750	0.750	0.720	0.730	0.730	29,000
2024-12-27	0.800	0.800	0.750	0.750	0.750	100,700
2024-12-24	0.820	0.820	0.790	0.800	0.800	62,000
2024-12-23	0.840	0.850	0.810	0.810	0.810	95,500
2024-12-20	0.780	0.830	0.770	0.820	0.820	135,600
2024-12-19	0.700	0.770	0.690	0.770	0.770	854,800
2024-12-18	0.670	0.710	0.670	0.690	0.690	171,800
2024-12-17	0.670	0.670	0.650	0.650	0.650	81,100
2024-12-16	0.680	0.720	0.660	0.660	0.660	62,200
2024-12-13	0.660	0.740	0.650	0.660	0.660	303,900
2024-12-12	0.600	0.640	0.600	0.630	0.630	103,200
2024-12-11	0.590	0.630	0.560	0.590	0.590	207,600
2024-12-10	0.510	0.550	0.510	0.530	0.530	14,600
2024-12-09	0.520	0.560	0.510	0.510	0.510	157,200
2024-12-06	0.600	0.600	0.530	0.530	0.530	185,200
2024-12-05	0.590	0.600	0.590	0.590	0.590	48,100
2024-12-04	0.590	0.620	0.560	0.590	0.590	71,300
2024-12-03	0.600	0.610	0.550	0.550	0.550	66,000
2024-12-02	0.530	0.580	0.530	0.580	0.580	19,200
2024-11-29	0.530	0.550	0.520	0.530	0.530	13,400
2024-11-28	0.500	0.520	0.500	0.520	0.520	30,600
2024-11-27	0.500	0.520	0.500	0.520	0.520	4,100
2024-11-26	0.510	0.520	0.500	0.500	0.500	54,800
2024-11-25	0.510	0.510	0.500	0.510	0.510	19,100
2024-11-22	0.520	0.530	0.500	0.520	0.520	22,800
2024-11-21	0.530	0.530	0.500	0.500	0.500	128,900
2024-11-20	0.540	0.540	0.510	0.520	0.520	78,300

← NewerPage 8 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.