NextSource Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	2.200	2.200	2.020	2.050	2.050	138,400
2022-06-30	2.210	2.210	2.060	2.120	2.120	52,200
2022-06-29	2.120	2.170	1.990	1.990	1.990	17,400
2022-06-28	2.250	2.250	2.050	2.100	2.100	26,700
2022-06-27	2.200	2.270	2.120	2.170	2.170	36,700
2022-06-24	1.970	2.160	1.950	2.110	2.110	87,300
2022-06-23	2.000	2.000	1.890	1.930	1.930	45,000
2022-06-22	1.950	2.010	1.880	1.930	1.930	253,200
2022-06-21	2.110	2.160	1.910	1.960	1.960	175,500
2022-06-20	2.100	2.110	2.090	2.090	2.090	4,100
2022-06-17	2.060	2.110	2.050	2.100	2.100	69,100
2022-06-16	2.240	2.240	2.050	2.060	2.060	86,400
2022-06-15	2.150	2.200	2.100	2.170	2.170	31,100
2022-06-14	2.150	2.160	2.100	2.100	2.100	55,000
2022-06-13	2.350	2.350	2.150	2.150	2.150	52,400
2022-06-10	2.390	2.390	2.290	2.360	2.360	22,800
2022-06-09	2.250	2.400	2.250	2.400	2.400	142,500
2022-06-08	2.300	2.350	2.230	2.270	2.270	39,200
2022-06-07	2.190	2.310	2.100	2.310	2.310	101,900
2022-06-06	2.270	2.270	2.170	2.210	2.210	53,100
2022-06-03	2.320	2.340	2.220	2.270	2.270	33,800
2022-06-02	2.210	2.350	2.210	2.330	2.330	35,900
2022-06-01	2.280	2.290	2.150	2.230	2.230	137,400
2022-05-31	2.350	2.350	2.230	2.290	2.290	135,200
2022-05-30	2.330	2.420	2.310	2.340	2.340	170,200
2022-05-27	2.360	2.360	2.280	2.310	2.310	82,100
2022-05-26	2.320	2.390	2.320	2.370	2.370	183,800
2022-05-25	2.380	2.450	2.300	2.360	2.360	46,500
2022-05-24	2.440	2.500	2.180	2.380	2.380	432,200
2022-05-20	2.470	2.470	2.270	2.300	2.300	116,100
2022-05-19	2.410	2.550	2.380	2.380	2.380	93,400
2022-05-18	2.690	2.690	2.460	2.480	2.480	82,600
2022-05-17	2.690	2.750	2.660	2.700	2.700	25,100
2022-05-16	2.600	2.620	2.530	2.620	2.620	104,200
2022-05-13	2.500	2.730	2.470	2.550	2.550	335,700
2022-05-12	2.470	2.540	2.370	2.450	2.450	106,200
2022-05-11	2.580	2.670	2.450	2.500	2.500	96,000
2022-05-10	2.730	2.730	2.500	2.540	2.540	35,000
2022-05-09	2.760	2.760	2.610	2.670	2.670	85,700
2022-05-06	2.820	2.890	2.750	2.810	2.810	108,500
2022-05-05	2.910	2.950	2.800	2.830	2.830	155,900
2022-05-04	3.060	3.060	2.920	2.940	2.940	119,300
2022-05-03	3.120	3.150	3.040	3.070	3.070	63,900
2022-05-02	3.200	3.230	3.060	3.150	3.150	101,800
2022-04-29	3.250	3.360	3.150	3.200	3.200	64,800
2022-04-28	3.050	3.240	3.050	3.200	3.200	65,800
2022-04-27	3.030	3.150	3.030	3.090	3.090	46,700
2022-04-26	3.060	3.200	3.040	3.060	3.060	150,200
2022-04-25	3.150	3.200	3.000	3.070	3.070	157,900
2022-04-22	3.320	3.330	3.150	3.160	3.160	140,100
2022-04-21	3.390	3.400	3.260	3.270	3.270	53,500
2022-04-20	3.480	3.500	3.400	3.410	3.410	48,100
2022-04-19	3.520	3.620	3.440	3.470	3.470	181,900
2022-04-18	3.720	3.720	3.570	3.600	3.600	55,100
2022-04-14	3.700	3.730	3.650	3.700	3.700	47,800
2022-04-13	3.650	3.770	3.610	3.670	3.670	141,900
2022-04-12	3.550	3.660	3.480	3.650	3.650	87,300
2022-04-11	3.690	3.710	3.520	3.570	3.570	52,900
2022-04-08	3.510	3.630	3.470	3.600	3.600	61,500
2022-04-07	3.570	3.630	3.490	3.500	3.500	42,500

← NewerPage 19 of 22 · 1,261 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.