Australia markets closed

NextSource Materials Inc. (NEXT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.79000.0000 (0.00%)
As of 09:52AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.76000.79000.76000.79000.79002,778
27 Mar 20240.77000.79000.74000.79000.790090,300
26 Mar 20240.76000.76000.74000.75000.750044,500
25 Mar 20240.79000.79000.72000.75000.750021,800
22 Mar 20240.77000.79000.72000.79000.790028,700
21 Mar 20240.74000.78000.71000.78000.780081,700
20 Mar 20240.74000.79000.71000.73000.730035,600
19 Mar 20240.72000.73000.72000.73000.73007,500
18 Mar 20240.73000.75000.71000.73000.730021,000
15 Mar 20240.73000.75000.70000.70000.7000119,400
14 Mar 20240.76000.76000.72000.73000.730035,500
13 Mar 20240.73000.75000.72000.73000.730045,000
12 Mar 20240.74000.75000.72000.73000.730024,200
11 Mar 20240.83000.83000.64000.71000.7100193,500
08 Mar 20240.80000.82000.76000.82000.820034,800
07 Mar 20240.78000.81000.75000.81000.810039,600
06 Mar 20240.65000.85000.63000.80000.8000353,800
05 Mar 20240.66000.66000.60000.61000.6100204,200
04 Mar 20240.66000.67000.65000.65000.6500179,800
01 Mar 20240.66000.67000.65000.67000.6700143,300
29 Feb 20240.65000.65000.64000.65000.650085,500
28 Feb 20240.69000.69000.64000.65000.6500125,900
27 Feb 20240.70000.70000.66000.66000.660081,100
26 Feb 20240.70000.71000.68000.71000.7100118,200
23 Feb 20240.75000.75000.68000.69000.6900111,500
22 Feb 20240.76000.76000.70000.72000.7200113,100
21 Feb 20240.79000.79000.75000.75000.750036,800
20 Feb 20240.80000.80000.77000.79000.790026,700
16 Feb 20240.79000.80000.77000.79000.790072,300
15 Feb 20240.81000.82000.77000.80000.800024,100
14 Feb 20240.81000.81000.76000.80000.800040,000
13 Feb 20240.85000.85000.80000.83000.830031,400
12 Feb 20240.80000.85000.80000.82000.820029,100
09 Feb 20240.83000.85000.80000.82000.820038,300
08 Feb 20240.85000.85000.81000.83000.830023,700
07 Feb 20240.79000.85000.70000.80000.8000248,300
06 Feb 20240.87000.87000.75000.79000.7900114,400
05 Feb 20240.89000.89000.82000.85000.850049,100
02 Feb 20240.92000.92000.86000.91000.910037,500
01 Feb 20240.83000.88000.83000.87000.8700180,000
31 Jan 20240.80000.90000.79000.83000.8300155,000
30 Jan 20240.80000.81000.78000.80000.8000147,900
29 Jan 20240.89000.89000.79000.82000.8200194,800
26 Jan 20240.87000.89000.86000.88000.880043,600
25 Jan 20240.92000.92000.86000.90000.900035,400
24 Jan 20240.89000.90000.87000.89000.890061,000
23 Jan 20240.91000.92000.88000.88000.880053,900
22 Jan 20240.95000.95000.86000.89000.890077,500
19 Jan 20240.96000.96000.91000.94000.940046,600
18 Jan 20241.02001.02000.90000.92000.9200210,900
17 Jan 20241.03001.04000.99001.02001.020073,300
16 Jan 20241.03001.04001.00001.03001.030089,200
15 Jan 20241.05001.06001.02001.05001.050063,400
12 Jan 20241.08001.09001.02001.09001.090066,400
11 Jan 20241.07001.08001.05001.08001.080039,300
10 Jan 20241.14001.14001.06001.08001.080059,200
09 Jan 20241.15001.15001.07001.12001.120033,800
08 Jan 20241.12001.12001.05001.12001.120054,300
05 Jan 20241.18001.18001.11001.12001.120035,900
04 Jan 20241.18001.20001.16001.20001.200031,600
03 Jan 20241.20001.21001.14001.16001.160054,600
02 Jan 20241.21001.24001.15001.18001.180054,800
29 Dec 20231.21001.21001.16001.20001.200058,700
28 Dec 20231.23001.23001.17001.20001.200021,400
27 Dec 20231.20001.29001.18001.21001.210037,800
22 Dec 20231.14001.21001.14001.21001.210020,300
21 Dec 20231.16001.17001.12001.17001.170038,400
20 Dec 20231.17001.19001.10001.19001.1900106,400
19 Dec 20231.23001.24001.09001.16001.1600101,600
18 Dec 20231.17001.25001.12001.25001.2500141,700
15 Dec 20231.12001.17001.10001.17001.170063,400
14 Dec 20231.10001.12001.08001.12001.1200168,200
13 Dec 20231.05001.15001.05001.08001.0800143,500
12 Dec 20231.12001.13000.99001.06001.0600194,600
11 Dec 20231.15001.15001.12001.14001.140018,400
08 Dec 20231.14001.15001.12001.15001.1500101,000
07 Dec 20231.12001.14001.10001.12001.12002,767,500
06 Dec 20231.09001.13001.07001.11001.1100170,000
05 Dec 20231.14001.14001.08001.08001.080080,000
04 Dec 20231.19001.19001.07001.14001.1400275,800
01 Dec 20231.24001.24001.18001.19001.190045,600
30 Nov 20231.24001.33001.16001.18001.1800347,600
29 Nov 20231.28001.28001.20001.22001.220042,400
28 Nov 20231.31001.31001.16001.28001.2800190,600
27 Nov 20231.37001.38001.27001.31001.3100103,400
24 Nov 20231.37001.37001.31001.37001.3700130,400
23 Nov 20231.35001.37001.34001.34001.34009,200
22 Nov 20231.37001.37001.35001.37001.370018,000
21 Nov 20231.37001.37001.36001.37001.370012,900
20 Nov 20231.39001.40001.33001.34001.340022,800
17 Nov 20231.40001.42001.32001.42001.420039,100
16 Nov 20231.35001.40001.28001.40001.400092,700
15 Nov 20231.39001.39001.36001.39001.39006,200
14 Nov 20231.42001.42001.35001.37001.370042,100
13 Nov 20231.39001.44001.34001.38001.3800128,600
10 Nov 20231.42001.43001.36001.43001.430011,500
09 Nov 20231.40001.41001.37001.40001.4000318,700
08 Nov 20231.42001.48001.37001.40001.400055,200
07 Nov 20231.35001.41001.35001.41001.410075,800
06 Nov 20231.53001.53001.33001.35001.350095,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...