NextSource Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.990 | 4.240 | 3.990 | 4.050 | 4.050 | 327,400 |
| 2022-01-10 | 3.690 | 4.180 | 3.590 | 4.080 | 4.080 | 301,000 |
| 2022-01-07 | 3.430 | 3.750 | 3.430 | 3.730 | 3.730 | 248,900 |
| 2022-01-06 | 3.410 | 3.550 | 3.370 | 3.480 | 3.480 | 86,400 |
| 2022-01-05 | 3.470 | 3.620 | 3.400 | 3.480 | 3.480 | 343,300 |
| 2022-01-04 | 3.290 | 3.460 | 3.190 | 3.450 | 3.450 | 180,700 |
| 2021-12-31 | 3.180 | 3.290 | 3.110 | 3.260 | 3.260 | 62,100 |
| 2021-12-30 | 3.110 | 3.290 | 3.070 | 3.180 | 3.180 | 38,100 |
| 2021-12-29 | 3.230 | 3.300 | 3.080 | 3.180 | 3.180 | 103,800 |
| 2021-12-24 | 3.200 | 3.210 | 3.150 | 3.150 | 3.150 | 7,900 |
| 2021-12-23 | 3.200 | 3.240 | 3.090 | 3.180 | 3.180 | 143,300 |
| 2021-12-22 | 3.040 | 3.220 | 3.040 | 3.190 | 3.190 | 102,600 |
| 2021-12-21 | 3.090 | 3.140 | 3.010 | 3.090 | 3.090 | 46,600 |
| 2021-12-20 | 3.050 | 3.070 | 2.960 | 3.000 | 3.000 | 27,600 |
| 2021-12-17 | 2.940 | 3.170 | 2.910 | 3.170 | 3.170 | 167,100 |
| 2021-12-16 | 2.930 | 3.100 | 2.930 | 3.020 | 3.020 | 93,300 |
| 2021-12-15 | 3.020 | 3.020 | 2.900 | 2.990 | 2.990 | 44,200 |
| 2021-12-14 | 2.950 | 3.020 | 2.920 | 2.970 | 2.970 | 49,800 |
| 2021-12-13 | 2.980 | 3.020 | 2.930 | 2.950 | 2.950 | 32,000 |
| 2021-12-10 | 2.970 | 3.040 | 2.930 | 2.940 | 2.940 | 25,000 |
| 2021-12-09 | 3.000 | 3.000 | 2.900 | 2.960 | 2.960 | 35,100 |
| 2021-12-08 | 2.950 | 3.120 | 2.900 | 3.040 | 3.040 | 52,000 |
| 2021-12-07 | 3.040 | 3.160 | 2.940 | 2.980 | 2.980 | 120,700 |
| 2021-12-06 | 3.270 | 3.270 | 3.040 | 3.080 | 3.080 | 79,400 |
| 2021-12-03 | 3.050 | 3.350 | 2.540 | 3.340 | 3.340 | 526,500 |
| 2021-12-02 | 3.010 | 3.200 | 2.980 | 3.010 | 3.010 | 190,000 |
| 2021-12-01 | 3.320 | 3.320 | 2.890 | 2.950 | 2.950 | 260,700 |
| 2021-11-30 | 3.510 | 3.510 | 3.140 | 3.220 | 3.220 | 301,600 |
| 2021-11-29 | 3.240 | 3.550 | 3.130 | 3.550 | 3.550 | 157,600 |
| 2021-11-26 | 3.400 | 3.430 | 3.070 | 3.150 | 3.150 | 492,900 |
| 2021-11-25 | 3.530 | 3.590 | 3.440 | 3.490 | 3.490 | 33,900 |
| 2021-11-24 | 3.520 | 3.570 | 3.470 | 3.550 | 3.550 | 41,400 |
| 2021-11-23 | 3.500 | 3.630 | 3.490 | 3.510 | 3.510 | 123,000 |
| 2021-11-22 | 3.420 | 3.680 | 3.320 | 3.540 | 3.540 | 148,200 |
| 2021-11-19 | 3.520 | 3.550 | 3.360 | 3.540 | 3.540 | 182,900 |
| 2021-11-18 | 3.600 | 3.600 | 3.350 | 3.520 | 3.520 | 140,700 |
| 2021-11-17 | 3.500 | 3.650 | 3.430 | 3.520 | 3.520 | 313,200 |
| 2021-11-16 | 3.480 | 3.480 | 3.310 | 3.360 | 3.360 | 37,300 |
| 2021-11-15 | 3.350 | 3.470 | 3.250 | 3.420 | 3.420 | 107,500 |
| 2021-11-12 | 3.280 | 3.320 | 3.120 | 3.290 | 3.290 | 88,000 |
| 2021-11-11 | 3.000 | 3.280 | 3.000 | 3.250 | 3.250 | 89,200 |
| 2021-11-10 | 3.110 | 3.190 | 3.000 | 3.040 | 3.040 | 82,900 |
| 2021-11-09 | 3.180 | 3.180 | 3.100 | 3.130 | 3.130 | 23,500 |
| 2021-11-08 | 3.190 | 3.250 | 3.190 | 3.220 | 3.220 | 23,200 |
| 2021-11-05 | 3.350 | 3.350 | 3.170 | 3.220 | 3.220 | 47,800 |
| 2021-11-04 | 3.050 | 3.400 | 3.050 | 3.380 | 3.380 | 118,500 |
| 2021-11-03 | 3.090 | 3.220 | 2.980 | 3.070 | 3.070 | 112,000 |
| 2021-11-02 | 3.270 | 3.270 | 2.990 | 3.070 | 3.070 | 144,500 |
| 2021-11-01 | 3.350 | 3.360 | 2.920 | 3.120 | 3.120 | 631,300 |
| 2021-10-29 | 3.590 | 3.590 | 3.330 | 3.390 | 3.390 | 60,400 |
| 2021-10-28 | 3.510 | 3.570 | 3.410 | 3.550 | 3.550 | 81,000 |
| 2021-10-27 | 3.680 | 3.860 | 3.430 | 3.570 | 3.570 | 268,600 |
| 2021-10-26 | 3.440 | 3.680 | 3.400 | 3.670 | 3.670 | 210,000 |
| 2021-10-25 | 3.310 | 3.470 | 3.310 | 3.440 | 3.440 | 110,100 |
| 2021-10-22 | 3.200 | 3.380 | 3.200 | 3.310 | 3.310 | 169,300 |
| 2021-10-21 | 3.190 | 3.260 | 3.180 | 3.250 | 3.250 | 153,100 |
| 2021-10-20 | 3.160 | 3.200 | 3.120 | 3.170 | 3.170 | 39,000 |
| 2021-10-19 | 3.040 | 3.260 | 3.040 | 3.230 | 3.230 | 121,200 |
| 2021-10-18 | 3.320 | 3.320 | 3.050 | 3.060 | 3.060 | 147,000 |
| 2021-10-15 | 3.230 | 3.330 | 3.180 | 3.300 | 3.300 | 91,600 |
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.