Canada markets closed

NextSource Materials Inc. (NEXT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.73000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.72000.73000.70000.73000.730061,520
Apr 25, 20240.70000.73000.68000.73000.7300100,700
Apr 24, 20240.69000.70000.67000.69000.690068,000
Apr 23, 20240.70000.70000.68000.68000.680068,800
Apr 22, 20240.71000.73000.67000.70000.7000127,400
Apr 19, 20240.70000.71000.68000.71000.710023,600
Apr 18, 20240.70000.71000.68000.70000.700041,800
Apr 17, 20240.75000.77000.69000.69000.690096,700
Apr 16, 20240.76000.77000.72000.72000.720067,400
Apr 15, 20240.79000.80000.73000.76000.760052,100
Apr 12, 20240.79000.80000.77000.78000.780045,600
Apr 11, 20240.85000.85000.74000.76000.760075,400
Apr 10, 20240.79000.87000.78000.78000.7800843,800
Apr 09, 20240.74000.74000.67000.70000.700095,700
Apr 08, 20240.74000.74000.70000.70000.700038,900
Apr 05, 20240.74000.74000.72000.72000.720039,900
Apr 04, 20240.76000.76000.71000.74000.740036,500
Apr 03, 20240.77000.77000.72000.74000.740068,800
Apr 02, 20240.79000.79000.75000.75000.750057,400
Apr 01, 20240.77000.79000.74000.77000.770036,100
Mar 28, 20240.76000.79000.76000.77000.770011,600
Mar 27, 20240.77000.79000.74000.79000.790090,300
Mar 26, 20240.76000.76000.74000.75000.750044,500
Mar 25, 20240.79000.79000.72000.75000.750021,800
Mar 22, 20240.77000.79000.72000.79000.790028,700
Mar 21, 20240.74000.78000.71000.78000.780081,700
Mar 20, 20240.74000.79000.71000.73000.730035,600
Mar 19, 20240.72000.73000.72000.73000.73007,500
Mar 18, 20240.73000.75000.71000.73000.730021,000
Mar 15, 20240.73000.75000.70000.70000.7000119,400
Mar 14, 20240.76000.76000.72000.73000.730035,500
Mar 13, 20240.73000.75000.72000.73000.730045,000
Mar 12, 20240.74000.75000.72000.73000.730024,200
Mar 11, 20240.83000.83000.64000.71000.7100193,500
Mar 08, 20240.80000.82000.76000.82000.820034,800
Mar 07, 20240.78000.81000.75000.81000.810039,600
Mar 06, 20240.65000.85000.63000.80000.8000353,800
Mar 05, 20240.66000.66000.60000.61000.6100204,200
Mar 04, 20240.66000.67000.65000.65000.6500179,800
Mar 01, 20240.66000.67000.65000.67000.6700143,300
Feb 29, 20240.65000.65000.64000.65000.650085,500
Feb 28, 20240.69000.69000.64000.65000.6500125,900
Feb 27, 20240.70000.70000.66000.66000.660081,100
Feb 26, 20240.70000.71000.68000.71000.7100118,200
Feb 23, 20240.75000.75000.68000.69000.6900111,500
Feb 22, 20240.76000.76000.70000.72000.7200113,100
Feb 21, 20240.79000.79000.75000.75000.750036,800
Feb 20, 20240.80000.80000.77000.79000.790026,700
Feb 16, 20240.79000.80000.77000.79000.790072,300
Feb 15, 20240.81000.82000.77000.80000.800024,100
Feb 14, 20240.81000.81000.76000.80000.800040,000
Feb 13, 20240.85000.85000.80000.83000.830031,400
Feb 12, 20240.80000.85000.80000.82000.820029,100
Feb 09, 20240.83000.85000.80000.82000.820038,300
Feb 08, 20240.85000.85000.81000.83000.830023,700
Feb 07, 20240.79000.85000.70000.80000.8000248,300
Feb 06, 20240.87000.87000.75000.79000.7900114,400
Feb 05, 20240.89000.89000.82000.85000.850049,100
Feb 02, 20240.92000.92000.86000.91000.910037,500
Feb 01, 20240.83000.88000.83000.87000.8700180,000
Jan 31, 20240.80000.90000.79000.83000.8300155,000
Jan 30, 20240.80000.81000.78000.80000.8000147,900
Jan 29, 20240.89000.89000.79000.82000.8200194,800
Jan 26, 20240.87000.89000.86000.88000.880043,600
Jan 25, 20240.92000.92000.86000.90000.900035,400
Jan 24, 20240.89000.90000.87000.89000.890061,000
Jan 23, 20240.91000.92000.88000.88000.880053,900
Jan 22, 20240.95000.95000.86000.89000.890077,500
Jan 19, 20240.96000.96000.91000.94000.940046,600
Jan 18, 20241.02001.02000.90000.92000.9200210,900
Jan 17, 20241.03001.04000.99001.02001.020073,300
Jan 16, 20241.03001.04001.00001.03001.030089,200
Jan 15, 20241.05001.06001.02001.05001.050063,400
Jan 12, 20241.08001.09001.02001.09001.090066,400
Jan 11, 20241.07001.08001.05001.08001.080039,300
Jan 10, 20241.14001.14001.06001.08001.080059,200
Jan 09, 20241.15001.15001.07001.12001.120033,800
Jan 08, 20241.12001.12001.05001.12001.120054,300
Jan 05, 20241.18001.18001.11001.12001.120035,900
Jan 04, 20241.18001.20001.16001.20001.200031,600
Jan 03, 20241.20001.21001.14001.16001.160054,600
Jan 02, 20241.21001.24001.15001.18001.180054,800
Dec 29, 20231.21001.21001.16001.20001.200058,700
Dec 28, 20231.23001.23001.17001.20001.200021,400
Dec 27, 20231.20001.29001.18001.21001.210037,800
Dec 22, 20231.14001.21001.14001.21001.210020,300
Dec 21, 20231.16001.17001.12001.17001.170038,400
Dec 20, 20231.17001.19001.10001.19001.1900106,400
Dec 19, 20231.23001.24001.09001.16001.1600101,600
Dec 18, 20231.17001.25001.12001.25001.2500141,700
Dec 15, 20231.12001.17001.10001.17001.170063,400
Dec 14, 20231.10001.12001.08001.12001.1200168,200
Dec 13, 20231.05001.15001.05001.08001.0800143,500
Dec 12, 20231.12001.13000.99001.06001.0600194,600
Dec 11, 20231.15001.15001.12001.14001.140018,400
Dec 08, 20231.14001.15001.12001.15001.1500101,000
Dec 07, 20231.12001.14001.10001.12001.12002,767,500
Dec 06, 20231.09001.13001.07001.11001.1100170,000
Dec 05, 20231.14001.14001.08001.08001.080080,000
Dec 04, 20231.19001.19001.07001.14001.1400275,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...