U.S. Markets closed

NextSource Materials Inc. (NEXT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.7800+0.6200 (+28.70%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20213.09003.09002.75002.78002.7800185,741
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20212.37002.38002.29002.33002.33005,180,000
Sep 02, 20212.44002.45002.31002.34002.34004,820,000
Sep 01, 20212.48002.48002.36002.43002.43001,720,000
Aug 31, 20212.43002.54002.30002.49002.49003,970,000
Aug 30, 20212.45002.47002.33002.42002.42005,280,000
Aug 27, 20212.43002.49002.43002.47002.47002,940,000
Aug 26, 20212.49002.49002.43002.44002.4400830,000
Aug 25, 20212.53002.54002.47002.47002.47001,730,000
Aug 24, 20212.52002.55002.51002.54002.54002,450,000
Aug 23, 20212.65002.65002.55002.56002.56003,400,000
Aug 20, 20212.68002.68002.52002.58002.58001,950,000
Aug 19, 20212.59002.69002.59002.69002.69001,830,000
Aug 18, 20212.73002.73002.58002.69002.690010,110,000
Aug 17, 20212.74002.80002.68002.71002.71007,660,000
Aug 16, 20212.31002.70002.31002.65002.65007,440,000
Aug 13, 20212.38002.53002.38002.44002.44003,910,000
Aug 12, 20212.38002.40002.30002.35002.35002,270,000
Aug 11, 20212.25002.35002.23002.34002.34001,170,000
Aug 10, 20212.28002.29002.20002.24002.24001,850,000
Aug 09, 20212.20002.37002.15002.27002.27004,560,000
Aug 06, 20212.20002.31002.20002.23002.23001,450,000
Aug 05, 20212.18002.24002.14002.24002.24002,060,000
Aug 04, 20212.25002.25002.12002.18002.18002,490,000
Aug 03, 20212.48002.48002.16002.27002.270055,600
Jul 30, 20212.35002.44002.26002.40002.400019,100
Jul 29, 20212.36002.40002.27002.34002.340033,500
Jul 28, 20212.31002.35002.27002.32002.320048,700
Jul 27, 20212.46002.47002.30002.34002.340041,200
Jul 26, 20212.43002.47002.42002.47002.470018,500
Jul 23, 20212.54002.54002.38002.41002.410033,600
Jul 22, 20212.46002.53002.29002.51002.510063,700
Jul 21, 20212.25002.54002.25002.49002.4900155,300
Jul 20, 20212.25002.30002.16002.30002.300047,500
Jul 19, 20212.34002.34002.21002.24002.2400101,800
Jul 16, 20212.50002.50002.36002.38002.380085,900
Jul 15, 20212.69002.69002.45002.54002.540078,300
Jul 14, 20212.65002.67002.50002.54002.540068,000
Jul 13, 20212.80002.80002.61002.71002.7100104,000
Jul 12, 20212.87002.90002.55002.77002.7700158,200
Jul 09, 20212.35002.97002.30002.91002.9100470,100
Jul 08, 20212.48002.48002.36002.37002.370042,700
Jul 07, 20212.40002.59002.39002.45002.4500155,200
Jul 06, 20212.67002.67002.47002.47002.4700138,700
Jul 05, 20212.74002.74002.61002.64002.640043,000
Jul 02, 20212.68002.73002.63002.67002.670069,300
Jun 30, 20212.64002.70002.58002.64002.640055,600
Jun 29, 20212.79002.79002.57002.63002.630053,800
Jun 28, 20212.90002.90002.74002.76002.760033,000
Jun 25, 20212.73002.92002.69002.88002.8800207,000
Jun 24, 20212.70002.80002.70002.77002.7700112,600
Jun 23, 20212.68002.83002.60002.74002.7400355,700
Jun 22, 20212.51002.61002.51002.57002.570092,900
Jun 21, 20212.75002.75002.52002.53002.5300111,300
Jun 18, 20212.66002.86002.61002.75002.750075,100
Jun 17, 20212.94002.94002.68002.70002.7000193,800
Jun 16, 20213.05003.05002.84002.87002.8700126,300
Jun 15, 20213.00003.05002.91002.94002.9400131,600
Jun 14, 20213.14003.14003.00003.00003.000089,000
Jun 11, 20213.20003.24003.04003.13003.1300144,600
Jun 10, 20213.35003.35003.20003.22003.220062,100
Jun 09, 20213.38003.39003.28003.31003.310035,000
Jun 08, 20213.35003.40003.23003.30003.300073,000
Jun 07, 20213.47003.61003.25003.31003.3100102,500
Jun 04, 20213.38003.59003.35003.42003.420039,700
Jun 03, 20213.33003.50003.30003.44003.440075,900
Jun 02, 20213.64003.65003.39003.45003.450067,600
Jun 01, 20213.65003.66003.52003.62003.620099,200
May 31, 20213.69003.72003.65003.65003.650048,100
May 28, 20213.68003.68003.57003.66003.660046,600
May 27, 20213.77003.90003.54003.55003.5500158,900
May 26, 20213.12004.01003.12003.78003.7800352,300
May 25, 20213.60003.60002.89003.10003.1000270,300
May 25, 20211:10 Stock Split
May 21, 20213.40003.40003.30003.30003.300035,300
May 20, 20213.40003.40003.30003.40003.400040,500
May 19, 20213.30003.40003.30003.40003.400039,100
May 18, 20213.40003.50003.30003.40003.4000249,900
May 17, 20213.50003.60003.30003.40003.400053,100
May 14, 20213.60003.60003.50003.50003.500037,800
May 13, 20213.50003.60003.40003.60003.600028,400
May 12, 20213.60003.60003.40003.60003.600052,700
May 11, 20213.50003.60003.30003.50003.500077,700
May 10, 20213.60003.60003.50003.60003.600048,800
May 07, 20213.50003.70003.40003.60003.6000372,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...