Toronto - Free Realtime Quote CAD

NextSource Materials Inc. (NEXT.TO)

0.2200

0.0000

(0.00%)

As of 12:07:47 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	47,570
May 8, 2025	0.2200	0.2200	0.2100	0.2200	0.2200	175,300
May 7, 2025	0.2300	0.2300	0.2100	0.2100	0.2100	148,900
May 6, 2025	0.2400	0.2500	0.2200	0.2200	0.2200	258,900
May 5, 2025	0.2700	0.2800	0.2200	0.2300	0.2300	904,000
May 2, 2025	0.2700	0.2800	0.2600	0.2800	0.2800	164,100
May 1, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	35,000
Apr 30, 2025	0.2700	0.2700	0.2500	0.2600	0.2600	362,300
Apr 29, 2025	0.2800	0.2900	0.2800	0.2800	0.2800	13,600
Apr 28, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	80,800
Apr 25, 2025	0.2800	0.3000	0.2700	0.2800	0.2800	120,000
Apr 24, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	102,200
Apr 23, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	67,000
Apr 22, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	87,200
Apr 21, 2025	0.3000	0.3000	0.2800	0.2800	0.2800	31,800
Apr 17, 2025	0.3000	0.3000	0.2900	0.3000	0.3000	14,000
Apr 16, 2025	0.3000	0.3000	0.2800	0.3000	0.3000	219,500
Apr 15, 2025	0.3000	0.3000	0.2800	0.3000	0.3000	132,500
Apr 14, 2025	0.3200	0.3400	0.2900	0.3000	0.3000	302,800
Apr 11, 2025	0.3400	0.4000	0.3000	0.3000	0.3000	465,100
Apr 10, 2025	0.2800	0.3200	0.2800	0.3200	0.3200	424,000
Apr 9, 2025	0.3200	0.3200	0.2500	0.2700	0.2700	197,800
Apr 8, 2025	0.3300	0.3400	0.3000	0.3000	0.3000	246,800
Apr 7, 2025	0.2800	0.3200	0.2700	0.3200	0.3200	299,900
Apr 4, 2025	0.3600	0.3600	0.3000	0.3200	0.3200	280,100
Apr 3, 2025	0.3900	0.3900	0.3700	0.3800	0.3800	309,900
Apr 2, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	92,600
Apr 1, 2025	0.4200	0.4300	0.3900	0.4000	0.4000	79,300
Mar 31, 2025	0.4200	0.4200	0.4000	0.4200	0.4200	10,500
Mar 28, 2025	0.4100	0.4100	0.3900	0.3900	0.3900	38,000
Mar 27, 2025	0.4100	0.4200	0.3800	0.4100	0.4100	76,400
Mar 26, 2025	0.4200	0.4200	0.3900	0.4100	0.4100	92,700
Mar 25, 2025	0.4000	0.4500	0.4000	0.4200	0.4200	110,300
Mar 24, 2025	0.3900	0.4200	0.3800	0.4000	0.4000	85,300
Mar 21, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	88,900
Mar 20, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	54,900
Mar 19, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	800
Mar 18, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	12,300
Mar 17, 2025	0.4100	0.4100	0.3900	0.4000	0.4000	76,200
Mar 14, 2025	0.4100	0.4100	0.3900	0.4000	0.4000	99,400
Mar 13, 2025	0.4200	0.4500	0.4000	0.4100	0.4100	67,200
Mar 12, 2025	0.4500	0.4500	0.4200	0.4200	0.4200	44,400
Mar 11, 2025	0.4300	0.4600	0.4200	0.4200	0.4200	50,900
Mar 10, 2025	0.4500	0.4500	0.4000	0.4200	0.4200	41,100
Mar 7, 2025	0.4000	0.4400	0.4000	0.4400	0.4400	40,400
Mar 6, 2025	0.4000	0.4200	0.3900	0.3900	0.3900	93,800
Mar 5, 2025	0.4300	0.4300	0.3900	0.4000	0.4000	123,500
Mar 4, 2025	0.4100	0.4100	0.3800	0.4100	0.4100	212,600
Mar 3, 2025	0.5000	0.5000	0.4100	0.4100	0.4100	306,700
Feb 28, 2025	0.4800	0.5000	0.4800	0.4800	0.4800	32,700
Feb 27, 2025	0.5000	0.5000	0.4800	0.4800	0.4800	16,100
Feb 26, 2025	0.4900	0.5000	0.4700	0.4800	0.4800	54,400
Feb 25, 2025	0.4700	0.5000	0.4600	0.4900	0.4900	122,900
Feb 24, 2025	0.4900	0.4900	0.4800	0.4800	0.4800	60,000
Feb 21, 2025	0.5000	0.5100	0.4800	0.4800	0.4800	181,500
Feb 20, 2025	0.4900	0.5400	0.4500	0.5000	0.5000	273,400
Feb 19, 2025	0.5100	0.5500	0.4800	0.5100	0.5100	315,000
Feb 18, 2025	0.6800	0.6800	0.5100	0.5300	0.5300	364,400
Feb 14, 2025	0.7200	0.7200	0.6800	0.6800	0.6800	66,800
Feb 13, 2025	0.7300	0.7600	0.7000	0.7200	0.7200	28,900
Feb 12, 2025	0.7600	0.7900	0.7300	0.7400	0.7400	36,300
Feb 11, 2025	0.7900	0.7900	0.7300	0.7300	0.7300	39,300
Feb 10, 2025	0.7900	0.8000	0.7800	0.7800	0.7800	18,900
Feb 7, 2025	0.7900	0.7900	0.7700	0.7800	0.7800	22,100
Feb 6, 2025	0.7900	0.7900	0.7800	0.7900	0.7900	18,200
Feb 5, 2025	0.7500	0.7900	0.7500	0.7800	0.7800	39,200
Feb 4, 2025	0.7200	0.7300	0.7200	0.7300	0.7300	23,800
Feb 3, 2025	0.7900	0.7900	0.7100	0.7200	0.7200	141,500
Jan 31, 2025	0.8000	0.8000	0.7800	0.7900	0.7900	102,600
Jan 30, 2025	0.8600	0.9000	0.8600	0.8800	0.8800	57,400
Jan 29, 2025	0.8800	0.8800	0.8200	0.8300	0.8300	7,400
Jan 28, 2025	0.8700	0.8700	0.8300	0.8400	0.8400	9,100
Jan 27, 2025	0.9000	0.9000	0.7800	0.8200	0.8200	25,200
Jan 24, 2025	0.9000	0.9100	0.8600	0.8800	0.8800	125,400
Jan 23, 2025	0.8900	0.9000	0.8800	0.8900	0.8900	28,100
Jan 22, 2025	0.8700	0.8900	0.8600	0.8800	0.8800	17,600
Jan 21, 2025	0.8600	0.8900	0.8600	0.8800	0.8800	369,100
Jan 20, 2025	0.8500	0.8500	0.8300	0.8300	0.8300	70,300
Jan 17, 2025	0.8200	0.8400	0.8200	0.8300	0.8300	14,800
Jan 16, 2025	0.8300	0.8300	0.7700	0.8200	0.8200	116,800
Jan 15, 2025	0.8000	0.8200	0.7800	0.8000	0.8000	27,800
Jan 14, 2025	0.8100	0.8100	0.7800	0.7900	0.7900	13,900
Jan 13, 2025	0.8000	0.8400	0.8000	0.8200	0.8200	25,500
Jan 10, 2025	0.7500	0.8300	0.7500	0.8000	0.8000	52,900
Jan 9, 2025	0.7700	0.7700	0.7300	0.7400	0.7400	38,200
Jan 8, 2025	0.8800	0.8800	0.7600	0.8000	0.8000	145,400
Jan 7, 2025	0.9100	0.9200	0.8200	0.8400	0.8400	211,200
Jan 6, 2025	0.9300	0.9300	0.8800	0.9100	0.9100	114,200
Jan 3, 2025	0.7900	0.8600	0.7900	0.8500	0.8500	116,300
Jan 2, 2025	0.7500	0.7900	0.7200	0.7600	0.7600	54,300
Dec 31, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	18,500
Dec 30, 2024	0.7500	0.7500	0.7200	0.7300	0.7300	29,000
Dec 27, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	100,700
Dec 24, 2024	0.8200	0.8200	0.7900	0.8000	0.8000	62,000
Dec 23, 2024	0.8400	0.8500	0.8100	0.8100	0.8100	95,500
Dec 20, 2024	0.7800	0.8300	0.7700	0.8200	0.8200	135,600
Dec 19, 2024	0.7000	0.7700	0.6900	0.7700	0.7700	854,800
Dec 18, 2024	0.6700	0.7100	0.6700	0.6900	0.6900	171,800
Dec 17, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	81,100
Dec 16, 2024	0.6800	0.7200	0.6600	0.6600	0.6600	62,200
Dec 13, 2024	0.6600	0.7400	0.6500	0.6600	0.6600	303,900
Dec 12, 2024	0.6000	0.6400	0.6000	0.6300	0.6300	103,200
Dec 11, 2024	0.5900	0.6300	0.5600	0.5900	0.5900	207,600
Dec 10, 2024	0.5100	0.5500	0.5100	0.5300	0.5300	14,600
Dec 9, 2024	0.5200	0.5600	0.5100	0.5100	0.5100	157,200
Dec 6, 2024	0.6000	0.6000	0.5300	0.5300	0.5300	185,200
Dec 5, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	48,100
Dec 4, 2024	0.5900	0.6200	0.5600	0.5900	0.5900	71,300
Dec 3, 2024	0.6000	0.6100	0.5500	0.5500	0.5500	66,000
Dec 2, 2024	0.5300	0.5800	0.5300	0.5800	0.5800	19,200
Nov 29, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	13,400
Nov 28, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	30,600
Nov 27, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	4,100
Nov 26, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	54,800
Nov 25, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	19,100
Nov 22, 2024	0.5200	0.5300	0.5000	0.5200	0.5200	22,800
Nov 21, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	128,900
Nov 20, 2024	0.5400	0.5400	0.5100	0.5200	0.5200	78,300
Nov 19, 2024	0.5700	0.5800	0.5500	0.5500	0.5500	93,000
Nov 18, 2024	0.5300	0.5600	0.5200	0.5600	0.5600	22,200
Nov 15, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	20,200
Nov 14, 2024	0.5300	0.5600	0.5300	0.5500	0.5500	24,900
Nov 13, 2024	0.5400	0.5400	0.4900	0.5300	0.5300	54,800
Nov 12, 2024	0.5500	0.5600	0.5300	0.5500	0.5500	48,500
Nov 11, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	50,500
Nov 8, 2024	0.5900	0.6100	0.5600	0.5600	0.5600	83,900
Nov 7, 2024	0.5900	0.6300	0.5900	0.6000	0.6000	52,700
Nov 6, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	69,000
Nov 5, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	32,200
Nov 4, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	14,800
Nov 1, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	198,300
Oct 31, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	7,500
Oct 30, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	17,600
Oct 29, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	61,900
Oct 28, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	39,500
Oct 25, 2024	0.6500	0.6500	0.6100	0.6100	0.6100	236,400
Oct 24, 2024	0.6300	0.6600	0.6200	0.6400	0.6400	289,800
Oct 23, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	47,900
Oct 22, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	76,200
Oct 21, 2024	0.6100	0.6500	0.6000	0.6200	0.6200	96,500
Oct 18, 2024	0.6000	0.6100	0.5700	0.6100	0.6100	200,400
Oct 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	3,600
Oct 16, 2024	0.6000	0.6200	0.5900	0.6200	0.6200	107,100
Oct 15, 2024	0.6500	0.6600	0.6100	0.6300	0.6300	148,000
Oct 11, 2024	0.6200	0.6500	0.6100	0.6200	0.6200	140,000
Oct 10, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	16,200
Oct 9, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	29,500
Oct 8, 2024	0.6200	0.6600	0.6200	0.6400	0.6400	234,500
Oct 7, 2024	0.6300	0.6400	0.6000	0.6100	0.6100	98,100
Oct 4, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	68,500
Oct 3, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	32,300
Oct 2, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	52,100
Oct 1, 2024	0.6300	0.6400	0.6200	0.6200	0.6200	100,600
Sep 30, 2024	0.6400	0.6500	0.6300	0.6300	0.6300	39,100
Sep 27, 2024	0.6500	0.6600	0.6300	0.6400	0.6400	271,300
Sep 26, 2024	0.6600	0.6600	0.6100	0.6500	0.6500	180,600
Sep 25, 2024	0.6400	0.6800	0.6000	0.6800	0.6800	393,700
Sep 24, 2024	0.6400	0.6700	0.6200	0.6700	0.6700	99,900
Sep 23, 2024	0.6200	0.6500	0.6100	0.6400	0.6400	78,000
Sep 20, 2024	0.6600	0.6600	0.6300	0.6400	0.6400	40,100
Sep 19, 2024	0.6700	0.6700	0.6500	0.6700	0.6700	24,900
Sep 18, 2024	0.6800	0.6800	0.6600	0.6800	0.6800	53,900
Sep 17, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	7,500
Sep 16, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	11,600
Sep 13, 2024	0.6700	0.6800	0.6300	0.6600	0.6600	139,200
Sep 12, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	71,100
Sep 11, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	56,000
Sep 10, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	11,000
Sep 9, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	23,000
Sep 6, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	71,200
Sep 5, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	58,300
Sep 4, 2024	0.7500	0.7600	0.7300	0.7300	0.7300	61,500
Sep 3, 2024	0.7200	0.7300	0.7200	0.7200	0.7200	114,400
Aug 30, 2024	0.7300	0.7400	0.6900	0.7000	0.7000	166,000
Aug 29, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	116,800
Aug 28, 2024	0.7800	0.7800	0.7400	0.7400	0.7400	98,900
Aug 27, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	11,500
Aug 26, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	10,100
Aug 23, 2024	0.7800	0.7900	0.7700	0.7800	0.7800	52,900
Aug 22, 2024	0.8100	0.8100	0.7800	0.7900	0.7900	42,700
Aug 21, 2024	0.7800	0.8100	0.7700	0.7700	0.7700	23,000
Aug 20, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	2,700
Aug 19, 2024	0.8000	0.8100	0.7900	0.7900	0.7900	14,700
Aug 16, 2024	0.7800	0.8100	0.7700	0.7800	0.7800	15,100
Aug 15, 2024	0.7700	0.8000	0.7700	0.8000	0.8000	2,200
Aug 14, 2024	0.8100	0.8100	0.7700	0.7800	0.7800	15,000
Aug 13, 2024	0.7900	0.8100	0.7900	0.8000	0.8000	28,900
Aug 12, 2024	0.7700	0.7800	0.7700	0.7700	0.7700	6,500
Aug 9, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	11,800
Aug 8, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	33,000
Aug 7, 2024	0.8000	0.8100	0.7600	0.7600	0.7600	32,600
Aug 6, 2024	0.7700	0.7900	0.7200	0.7700	0.7700	42,200
Aug 2, 2024	0.7900	0.8000	0.7800	0.7800	0.7800	16,700
Aug 1, 2024	0.8100	0.8200	0.7800	0.7900	0.7900	8,000
Jul 31, 2024	0.8200	0.8200	0.7800	0.8000	0.8000	18,500
Jul 30, 2024	0.8300	0.8300	0.7700	0.7800	0.7800	36,200
Jul 29, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	8,300
Jul 26, 2024	0.8100	0.8300	0.7900	0.8100	0.8100	110,100
Jul 25, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	67,600
Jul 24, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	23,200
Jul 23, 2024	0.8300	0.8300	0.8000	0.8100	0.8100	20,500
Jul 22, 2024	0.8200	0.8800	0.7700	0.8200	0.8200	201,500
Jul 19, 2024	0.8700	0.8800	0.8600	0.8800	0.8800	27,000
Jul 18, 2024	0.8200	0.8700	0.8200	0.8700	0.8700	48,100
Jul 17, 2024	0.8300	0.8700	0.8300	0.8700	0.8700	28,000
Jul 16, 2024	0.8400	0.9000	0.7900	0.8300	0.8300	128,600
Jul 15, 2024	0.8600	0.8900	0.8200	0.8600	0.8600	44,800
Jul 12, 2024	0.8300	0.9100	0.8300	0.8400	0.8400	64,500
Jul 11, 2024	0.8500	0.8700	0.8200	0.8200	0.8200	81,900
Jul 10, 2024	0.7700	1.0500	0.7700	0.8900	0.8900	418,700
Jul 9, 2024	0.7900	0.8100	0.7900	0.7900	0.7900	63,700
Jul 8, 2024	0.8200	0.8200	0.7900	0.8000	0.8000	76,600
Jul 5, 2024	0.8400	0.8500	0.7500	0.8300	0.8300	236,800
Jul 4, 2024	0.8900	0.9000	0.8300	0.8300	0.8300	68,100
Jul 3, 2024	0.9000	0.9200	0.8800	0.8800	0.8800	82,600
Jul 2, 2024	0.8600	1.0500	0.8600	0.9400	0.9400	180,000
Jun 28, 2024	0.8600	0.9100	0.8400	0.8900	0.8900	158,500
Jun 27, 2024	0.8300	0.8700	0.8300	0.8700	0.8700	102,800
Jun 26, 2024	0.8300	0.8400	0.8100	0.8300	0.8300	14,100
Jun 25, 2024	0.8200	0.8300	0.7800	0.8100	0.8100	42,100
Jun 24, 2024	0.8300	0.8400	0.7700	0.8400	0.8400	138,800
Jun 21, 2024	0.8000	0.8400	0.8000	0.8400	0.8400	60,000
Jun 20, 2024	0.8500	0.8500	0.8100	0.8300	0.8300	49,800
Jun 19, 2024	0.8400	0.8500	0.8000	0.8100	0.8100	28,000
Jun 18, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	14,700
Jun 17, 2024	0.8200	0.9000	0.8000	0.8800	0.8800	189,100
Jun 14, 2024	0.8500	0.8700	0.8000	0.8700	0.8700	54,300
Jun 13, 2024	0.8000	0.8600	0.7600	0.8600	0.8600	111,800
Jun 12, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	16,800
Jun 11, 2024	0.7600	0.8000	0.7500	0.8000	0.8000	61,900
Jun 10, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	10,000
Jun 7, 2024	0.8200	0.8200	0.7200	0.7900	0.7900	185,800
Jun 6, 2024	0.8700	0.8800	0.7600	0.8200	0.8200	66,000
Jun 5, 2024	0.8900	0.8900	0.8600	0.8800	0.8800	62,500
Jun 4, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	14,300
Jun 3, 2024	0.9100	0.9100	0.8800	0.9000	0.9000	9,600
May 31, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	12,900
May 30, 2024	0.8700	0.9000	0.8300	0.8900	0.8900	16,900
May 29, 2024	0.8700	0.9000	0.8700	0.9000	0.9000	20,800
May 28, 2024	0.8800	0.8900	0.8700	0.8800	0.8800	25,700
May 27, 2024	0.8900	0.9000	0.8800	0.8900	0.8900	9,100
May 24, 2024	0.8700	0.8900	0.8700	0.8800	0.8800	37,600
May 23, 2024	1.0200	1.0200	0.8800	0.8900	0.8900	64,300
May 22, 2024	0.9300	1.0300	0.8500	1.0000	1.0000	351,500
May 21, 2024	0.8700	0.9400	0.8400	0.9400	0.9400	174,700
May 17, 2024	0.7300	0.8500	0.7300	0.8000	0.8000	224,500
May 16, 2024	0.7100	0.7500	0.7000	0.7400	0.7400	94,000
May 15, 2024	0.7000	0.7500	0.6900	0.7000	0.7000	67,500
May 14, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	68,200
May 13, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	16,100
May 10, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	24,100
May 9, 2024	0.6600	0.6800	0.6600	0.6700	0.6700	37,000

FT.TO Fortune Minerals Limited

0.0650

0.00%

NGC.V Northern Graphite Corporation

0.1000

-4.76%

SMT.TO Sierra Metals Inc.

1.1300

+0.89%

ELBM.V Electra Battery Materials Corporation

1.4500

-2.68%

LCE.V Century Lithium Corp.

0.3800

-1.30%

WM.TO Wallbridge Mining Company Limited

0.0500

0.00%

SCD.V Scandium Canada Ltd.

0.0200

0.00%

CBULF Gratomic Inc.

0.0136

0.00%

GLAD.V Gladiator Metals Corp.

0.5700

+3.64%

NBM.V NEO Battery Materials Ltd.

0.6000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NextSource Materials Inc. (NEXT.TO)

Related Tickers