NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.540	0.540	0.510	0.520	0.520	78,300
2024-11-19	0.570	0.580	0.550	0.550	0.550	93,000
2024-11-18	0.530	0.560	0.520	0.560	0.560	22,200
2024-11-15	0.550	0.550	0.540	0.540	0.540	20,200
2024-11-14	0.530	0.560	0.530	0.550	0.550	24,900
2024-11-13	0.540	0.540	0.490	0.530	0.530	54,800
2024-11-12	0.550	0.560	0.530	0.550	0.550	48,500
2024-11-11	0.580	0.580	0.550	0.550	0.550	50,500
2024-11-08	0.590	0.610	0.560	0.560	0.560	83,900
2024-11-07	0.590	0.630	0.590	0.600	0.600	52,700
2024-11-06	0.590	0.600	0.590	0.590	0.590	69,000
2024-11-05	0.590	0.600	0.590	0.590	0.590	32,200
2024-11-04	0.600	0.600	0.590	0.600	0.600	14,800
2024-11-01	0.610	0.610	0.590	0.600	0.600	198,300
2024-10-31	0.610	0.610	0.600	0.600	0.600	7,500
2024-10-30	0.600	0.610	0.600	0.610	0.610	17,600
2024-10-29	0.600	0.610	0.590	0.610	0.610	61,900
2024-10-28	0.620	0.620	0.600	0.600	0.600	39,500
2024-10-25	0.650	0.650	0.610	0.610	0.610	236,400
2024-10-24	0.630	0.660	0.620	0.640	0.640	289,800
2024-10-23	0.600	0.610	0.600	0.600	0.600	47,900
2024-10-22	0.620	0.620	0.600	0.600	0.600	76,200
2024-10-21	0.610	0.650	0.600	0.620	0.620	96,500
2024-10-18	0.600	0.610	0.570	0.610	0.610	200,400
2024-10-17	0.610	0.610	0.610	0.610	0.610	3,600
2024-10-16	0.600	0.620	0.590	0.620	0.620	107,100
2024-10-15	0.650	0.660	0.610	0.630	0.630	148,000
2024-10-11	0.620	0.650	0.610	0.620	0.620	140,000
2024-10-10	0.640	0.640	0.610	0.610	0.610	16,200
2024-10-09	0.650	0.650	0.620	0.630	0.630	29,500
2024-10-08	0.620	0.660	0.620	0.640	0.640	234,500
2024-10-07	0.630	0.640	0.600	0.610	0.610	98,100
2024-10-04	0.600	0.620	0.600	0.620	0.620	68,500
2024-10-03	0.610	0.610	0.600	0.610	0.610	32,300
2024-10-02	0.620	0.630	0.610	0.610	0.610	52,100
2024-10-01	0.630	0.640	0.620	0.620	0.620	100,600
2024-09-30	0.640	0.650	0.630	0.630	0.630	39,100
2024-09-27	0.650	0.660	0.630	0.640	0.640	271,300
2024-09-26	0.660	0.660	0.610	0.650	0.650	180,600
2024-09-25	0.640	0.680	0.600	0.680	0.680	393,700
2024-09-24	0.640	0.670	0.620	0.670	0.670	99,900
2024-09-23	0.620	0.650	0.610	0.640	0.640	78,000
2024-09-20	0.660	0.660	0.630	0.640	0.640	40,100
2024-09-19	0.670	0.670	0.650	0.670	0.670	24,900
2024-09-18	0.680	0.680	0.660	0.680	0.680	53,900
2024-09-17	0.660	0.680	0.660	0.680	0.680	7,500
2024-09-16	0.650	0.650	0.640	0.650	0.650	11,600
2024-09-13	0.670	0.680	0.630	0.660	0.660	139,200
2024-09-12	0.690	0.690	0.670	0.680	0.680	71,100
2024-09-11	0.690	0.690	0.670	0.680	0.680	56,000
2024-09-10	0.690	0.700	0.690	0.700	0.700	11,000
2024-09-09	0.720	0.720	0.690	0.690	0.690	23,000
2024-09-06	0.720	0.720	0.700	0.710	0.710	71,200
2024-09-05	0.730	0.730	0.710	0.710	0.710	58,300
2024-09-04	0.750	0.760	0.730	0.730	0.730	61,500
2024-09-03	0.720	0.730	0.720	0.720	0.720	114,400
2024-08-30	0.730	0.740	0.690	0.700	0.700	166,000
2024-08-29	0.740	0.740	0.730	0.730	0.730	116,800
2024-08-28	0.780	0.780	0.740	0.740	0.740	98,900
2024-08-27	0.780	0.780	0.770	0.770	0.770	11,500

← NewerPage 9 of 21 · 1,260 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.