NextSource Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.560 | 3.670 | 3.470 | 3.620 | 3.620 | 123,500 |
| 2022-04-05 | 3.780 | 3.820 | 3.600 | 3.630 | 3.630 | 101,700 |
| 2022-04-04 | 3.620 | 3.790 | 3.610 | 3.750 | 3.750 | 60,600 |
| 2022-04-01 | 3.710 | 3.710 | 3.550 | 3.690 | 3.690 | 85,400 |
| 2022-03-31 | 3.560 | 3.680 | 3.530 | 3.660 | 3.660 | 74,300 |
| 2022-03-30 | 3.600 | 3.670 | 3.520 | 3.570 | 3.570 | 68,500 |
| 2022-03-29 | 3.390 | 3.620 | 3.250 | 3.610 | 3.610 | 81,200 |
| 2022-03-28 | 3.550 | 3.590 | 3.360 | 3.430 | 3.430 | 194,800 |
| 2022-03-25 | 3.720 | 3.770 | 3.570 | 3.570 | 3.570 | 124,300 |
| 2022-03-24 | 3.830 | 3.860 | 3.690 | 3.760 | 3.760 | 48,100 |
| 2022-03-23 | 3.940 | 3.940 | 3.700 | 3.730 | 3.730 | 103,100 |
| 2022-03-22 | 3.780 | 4.020 | 3.780 | 3.890 | 3.890 | 125,500 |
| 2022-03-21 | 3.650 | 3.870 | 3.650 | 3.850 | 3.850 | 114,300 |
| 2022-03-18 | 3.510 | 3.690 | 3.500 | 3.650 | 3.650 | 70,100 |
| 2022-03-17 | 3.520 | 3.560 | 3.400 | 3.490 | 3.490 | 134,600 |
| 2022-03-16 | 3.710 | 3.750 | 3.500 | 3.550 | 3.550 | 74,800 |
| 2022-03-15 | 3.510 | 3.710 | 3.460 | 3.670 | 3.670 | 216,100 |
| 2022-03-14 | 3.810 | 3.840 | 3.510 | 3.530 | 3.530 | 129,700 |
| 2022-03-11 | 3.700 | 3.910 | 3.640 | 3.810 | 3.810 | 112,700 |
| 2022-03-10 | 3.630 | 3.730 | 3.550 | 3.670 | 3.670 | 67,500 |
| 2022-03-09 | 3.760 | 3.760 | 3.580 | 3.690 | 3.690 | 86,800 |
| 2022-03-08 | 3.600 | 3.800 | 3.590 | 3.730 | 3.730 | 207,600 |
| 2022-03-07 | 4.000 | 4.090 | 3.670 | 3.690 | 3.690 | 327,800 |
| 2022-03-04 | 4.000 | 4.190 | 4.000 | 4.170 | 4.170 | 137,000 |
| 2022-03-03 | 4.140 | 4.140 | 3.940 | 4.040 | 4.040 | 148,400 |
| 2022-03-02 | 4.200 | 4.230 | 4.020 | 4.080 | 4.080 | 154,500 |
| 2022-03-01 | 4.400 | 4.400 | 4.160 | 4.180 | 4.180 | 141,300 |
| 2022-02-28 | 4.550 | 4.900 | 4.110 | 4.320 | 4.320 | 591,400 |
| 2022-02-25 | 4.320 | 4.580 | 4.310 | 4.530 | 4.530 | 191,300 |
| 2022-02-24 | 3.950 | 4.350 | 3.950 | 4.320 | 4.320 | 125,500 |
| 2022-02-23 | 4.340 | 4.430 | 4.180 | 4.310 | 4.310 | 123,800 |
| 2022-02-22 | 4.120 | 4.400 | 4.110 | 4.340 | 4.340 | 207,500 |
| 2022-02-18 | 4.380 | 4.420 | 4.180 | 4.200 | 4.200 | 88,500 |
| 2022-02-17 | 4.360 | 4.530 | 4.360 | 4.430 | 4.430 | 78,400 |
| 2022-02-16 | 4.500 | 4.620 | 4.370 | 4.430 | 4.430 | 189,100 |
| 2022-02-15 | 4.450 | 4.520 | 4.340 | 4.420 | 4.420 | 150,100 |
| 2022-02-14 | 4.350 | 4.550 | 4.180 | 4.480 | 4.480 | 296,300 |
| 2022-02-11 | 4.250 | 4.480 | 4.250 | 4.400 | 4.400 | 194,200 |
| 2022-02-10 | 4.250 | 4.440 | 4.130 | 4.330 | 4.330 | 234,800 |
| 2022-02-09 | 4.140 | 4.350 | 4.050 | 4.210 | 4.210 | 247,500 |
| 2022-02-08 | 4.090 | 4.140 | 3.900 | 4.130 | 4.130 | 125,900 |
| 2022-02-07 | 3.780 | 4.120 | 3.730 | 4.110 | 4.110 | 139,200 |
| 2022-02-04 | 3.670 | 3.700 | 3.550 | 3.650 | 3.650 | 123,800 |
| 2022-02-03 | 3.610 | 3.700 | 3.530 | 3.650 | 3.650 | 93,400 |
| 2022-02-02 | 3.770 | 3.770 | 3.560 | 3.640 | 3.640 | 88,100 |
| 2022-02-01 | 3.980 | 3.980 | 3.610 | 3.690 | 3.690 | 79,900 |
| 2022-01-31 | 3.620 | 3.770 | 3.590 | 3.770 | 3.770 | 91,500 |
| 2022-01-28 | 3.700 | 3.750 | 3.570 | 3.640 | 3.640 | 120,200 |
| 2022-01-27 | 3.940 | 3.980 | 3.660 | 3.710 | 3.710 | 138,000 |
| 2022-01-26 | 3.920 | 4.070 | 3.850 | 3.930 | 3.930 | 331,500 |
| 2022-01-25 | 3.860 | 3.970 | 3.730 | 3.900 | 3.900 | 125,200 |
| 2022-01-24 | 4.000 | 4.000 | 3.530 | 3.880 | 3.880 | 315,900 |
| 2022-01-21 | 4.350 | 4.350 | 4.030 | 4.190 | 4.190 | 230,000 |
| 2022-01-20 | 4.570 | 4.570 | 4.310 | 4.350 | 4.350 | 291,000 |
| 2022-01-19 | 4.440 | 4.680 | 4.350 | 4.510 | 4.510 | 675,100 |
| 2022-01-18 | 4.400 | 4.400 | 4.300 | 4.340 | 4.340 | 125,500 |
| 2022-01-17 | 4.410 | 4.490 | 4.300 | 4.310 | 4.310 | 96,300 |
| 2022-01-14 | 4.400 | 4.680 | 4.250 | 4.350 | 4.350 | 1,406,900 |
| 2022-01-13 | 4.250 | 4.630 | 4.240 | 4.460 | 4.460 | 509,300 |
| 2022-01-12 | 4.140 | 4.280 | 4.070 | 4.190 | 4.190 | 216,800 |
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.