NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.410	2.410	2.250	2.300	2.300	51,300
2022-09-27	2.320	2.350	2.180	2.320	2.320	29,700
2022-09-26	2.690	2.690	2.150	2.290	2.290	95,100
2022-09-23	2.510	2.540	2.290	2.310	2.310	50,300
2022-09-22	2.620	2.660	2.470	2.500	2.500	59,600
2022-09-21	2.760	2.830	2.660	2.720	2.720	33,100
2022-09-20	2.810	2.810	2.720	2.750	2.750	12,500
2022-09-19	2.780	2.850	2.700	2.810	2.810	61,500
2022-09-16	2.970	2.970	2.800	2.810	2.810	86,600
2022-09-15	3.030	3.090	2.960	2.990	2.990	14,800
2022-09-14	2.930	3.200	2.910	3.070	3.070	101,400
2022-09-13	2.880	3.030	2.870	2.960	2.960	36,600
2022-09-12	2.980	2.980	2.900	2.930	2.930	30,400
2022-09-09	2.920	3.060	2.830	2.980	2.980	150,400
2022-09-08	3.030	3.030	2.870	2.880	2.880	38,500
2022-09-07	2.780	3.000	2.740	2.980	2.980	47,900
2022-09-06	2.580	2.810	2.570	2.810	2.810	47,900
2022-09-02	2.500	2.690	2.500	2.570	2.570	9,900
2022-09-01	2.530	2.600	2.490	2.500	2.500	20,300
2022-08-31	2.580	2.580	2.510	2.560	2.560	17,700
2022-08-30	2.560	2.580	2.480	2.570	2.570	26,100
2022-08-29	2.650	2.700	2.550	2.570	2.570	30,000
2022-08-26	2.870	2.880	2.620	2.620	2.620	21,800
2022-08-25	2.970	2.970	2.820	2.840	2.840	47,600
2022-08-24	2.800	3.000	2.790	2.980	2.980	71,600
2022-08-23	2.800	2.800	2.740	2.800	2.800	7,700
2022-08-22	2.790	2.800	2.710	2.720	2.720	33,300
2022-08-19	2.930	2.930	2.830	2.830	2.830	18,700
2022-08-18	2.920	3.000	2.920	2.930	2.930	15,200
2022-08-17	3.020	3.120	2.890	2.890	2.890	84,500
2022-08-16	3.100	3.150	2.920	3.100	3.100	146,200
2022-08-15	3.050	3.150	2.910	3.120	3.120	96,000
2022-08-12	3.080	3.230	3.070	3.090	3.090	27,900
2022-08-11	3.270	3.350	3.070	3.090	3.090	72,600
2022-08-10	3.090	3.350	3.080	3.210	3.210	228,200
2022-08-09	2.910	3.400	2.870	3.110	3.110	252,500
2022-08-08	2.850	2.920	2.850	2.880	2.880	45,200
2022-08-05	2.730	2.800	2.650	2.790	2.790	21,700
2022-08-04	2.870	2.870	2.690	2.690	2.690	6,600
2022-08-03	2.950	2.950	2.640	2.710	2.710	127,800
2022-08-02	2.670	2.880	2.650	2.860	2.860	39,800
2022-07-29	2.640	2.880	2.600	2.710	2.710	130,600
2022-07-28	2.240	2.610	2.230	2.590	2.590	121,500
2022-07-27	2.150	2.270	2.060	2.270	2.270	35,900
2022-07-26	2.060	2.110	2.020	2.100	2.100	8,800
2022-07-25	2.100	2.100	1.900	2.000	2.000	24,000
2022-07-22	1.930	1.940	1.880	1.940	1.940	26,200
2022-07-21	1.950	1.970	1.900	1.900	1.900	87,000
2022-07-20	2.190	2.190	1.950	1.950	1.950	35,400
2022-07-19	2.060	2.060	1.960	2.010	2.010	6,200
2022-07-18	2.190	2.250	2.040	2.040	2.040	28,700
2022-07-15	2.000	2.190	2.000	2.130	2.130	179,300
2022-07-14	1.800	1.890	1.730	1.890	1.890	34,100
2022-07-13	1.750	1.860	1.750	1.820	1.820	28,600
2022-07-12	1.820	1.840	1.750	1.770	1.770	21,600
2022-07-11	1.860	1.910	1.730	1.840	1.840	282,900
2022-07-08	1.910	1.930	1.860	1.860	1.860	51,200
2022-07-07	1.960	2.000	1.870	1.890	1.890	177,300
2022-07-06	1.900	1.940	1.850	1.940	1.940	57,400
2022-07-05	2.050	2.050	1.890	1.920	1.920	200,500

← NewerPage 18 of 21 · 1,255 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.