Skip to main content
NextSource Materials Inc. (TSX:NEXT)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
-0.010 (-3.23%)
At close: Mar 6, 2026

NextSource Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.320.320.300.300.30-3.23%312,525
Mar 5, 20260.310.310.300.310.311.64%94,627
Mar 4, 20260.300.310.300.310.311.67%121,331
Mar 3, 20260.300.310.290.300.30-1.64%718,355
Mar 2, 20260.350.350.290.310.31-7.58%1,321,514
Feb 27, 20260.340.360.330.330.33-2.94%137,164
Feb 26, 20260.370.370.330.340.34-4.23%551,073
Feb 25, 20260.310.360.300.360.3615.45%1,302,899
Feb 24, 20260.300.320.300.310.312.50%969,833
Feb 23, 20260.350.360.290.300.30-14.29%1,061,945
Feb 20, 20260.400.400.350.350.35-7.89%332,438
Feb 19, 20260.380.380.380.380.382.70%23,700
Feb 18, 20260.390.400.360.370.37-148,841
Feb 17, 20260.390.400.360.370.37-5.13%176,937
Feb 13, 20260.400.400.390.390.394.00%15,700
Feb 12, 20260.400.400.380.380.38-7.41%201,204
Feb 11, 20260.430.450.400.410.413.85%186,604
Feb 10, 20260.420.420.380.390.39-21.21%648,878
Feb 9, 20260.470.500.470.500.50-1.00%67,580
Feb 6, 20260.470.510.450.500.5011.11%76,791
Feb 5, 20260.500.500.420.450.45-11.76%152,930
Feb 4, 20260.540.540.490.510.51-1.92%74,605
Feb 3, 20260.500.520.500.520.524.00%10,314
Feb 2, 20260.500.510.490.500.50-1.96%96,911
Jan 30, 20260.540.540.510.510.51-8.93%52,427
Jan 29, 20260.560.570.530.560.561.82%40,217
Jan 28, 20260.520.570.520.550.555.77%50,319
Jan 27, 20260.530.530.510.520.52-1.89%39,740
Jan 26, 20260.540.560.530.530.53-1.85%67,328
Jan 23, 20260.540.560.540.540.54-1.82%40,300
Jan 22, 20260.560.560.530.550.551.85%70,562
Jan 21, 20260.540.560.520.540.541.89%48,170
Jan 20, 20260.540.550.520.530.53-3.64%92,600
Jan 19, 20260.540.600.540.550.55-1.79%80,705
Jan 16, 20260.540.590.520.560.567.69%199,110
Jan 15, 20260.470.580.470.520.529.47%386,045
Jan 14, 20260.480.490.460.480.485.56%180,367
Jan 13, 20260.450.480.440.450.45-94,888
Jan 12, 20260.430.480.430.450.458.43%257,773
Jan 9, 20260.460.460.410.420.42-7.78%238,721
Jan 8, 20260.450.490.450.450.45-63,001
Jan 7, 20260.410.450.410.450.4512.50%217,003
Jan 6, 20260.340.410.340.400.4015.94%214,095
Jan 5, 20260.350.350.350.350.35-1.43%75,130
Jan 2, 20260.370.370.340.350.352.94%23,471
Dec 31, 20250.340.350.340.340.34-2.86%24,572
Dec 30, 20250.350.370.350.350.35-1.41%113,734
Dec 29, 20250.360.360.350.360.36-1.39%113,762
Dec 24, 20250.380.380.360.360.36-2.70%73,408
Dec 23, 20250.370.380.370.370.37-37,141
Dec 22, 20250.390.390.370.370.37-2.63%153,348
Dec 19, 20250.390.390.380.380.38-1.30%10,763
Dec 18, 20250.380.390.380.390.391.32%20,487
Dec 17, 20250.390.390.380.380.38-1.30%64,467
Dec 16, 20250.390.410.390.390.39-16,514
Dec 15, 20250.380.400.380.390.39-1.28%47,875
Dec 12, 20250.420.420.380.390.39-8.24%169,797
Dec 11, 20250.450.460.420.430.43-71,133
Dec 10, 20250.420.450.420.430.43-1.16%45,915
Dec 9, 20250.450.450.410.430.43-2.27%49,378
Dec 8, 20250.440.450.440.440.441.15%34,260
Dec 5, 20250.450.470.430.440.446.10%33,980
Dec 4, 20250.420.440.410.410.412.50%52,773
Dec 3, 20250.400.410.390.400.402.56%116,108
Dec 2, 20250.400.400.390.390.39-2.50%37,459
Dec 1, 20250.400.410.400.400.401.27%18,772
Nov 28, 20250.390.400.390.400.40-34,248
Nov 27, 20250.390.410.390.400.405.33%21,800
Nov 26, 20250.400.400.380.380.38-2.60%34,931
Nov 25, 20250.400.400.370.390.39-7.23%82,920
Nov 24, 20250.400.420.400.420.423.75%152,527
Nov 21, 20250.410.410.400.400.40-4.76%140,650
Nov 20, 20250.430.430.420.420.42-1.18%34,146
Nov 19, 20250.430.440.420.430.43-2.30%63,717
Nov 18, 20250.430.450.430.440.443.57%14,500
Nov 17, 20250.440.440.420.420.42-2.33%19,419
Nov 14, 20250.430.430.430.430.431.18%53,660
Nov 13, 20250.430.440.430.430.43-120,000
Nov 12, 20250.440.440.430.430.43-6.59%80,766
Nov 11, 20250.470.470.450.460.461.11%41,313
Nov 10, 20250.450.470.450.450.453.45%8,525
Nov 7, 20250.460.460.440.440.44-3.33%31,340
Nov 6, 20250.500.500.440.450.45-7.22%93,748
Nov 5, 20250.470.500.470.490.498.99%32,119
Nov 4, 20250.470.490.450.450.45-3.26%42,282
Nov 3, 20250.500.500.460.460.46-6.12%192,500
Oct 31, 20250.450.510.450.490.4911.36%147,743
Oct 30, 20250.450.450.440.440.442.33%340,613
Oct 29, 20250.420.430.390.430.4313.16%596,956
Oct 28, 20250.380.380.370.380.382.70%31,760
Oct 27, 20250.380.380.370.370.37-2.63%89,561
Oct 24, 20250.400.410.370.380.38-3.80%58,875
Oct 23, 20250.410.410.370.400.406.76%77,641
Oct 22, 20250.400.410.370.370.37-8.64%202,355
Oct 21, 20250.440.440.410.410.41-4.71%126,209
Oct 20, 20250.450.450.410.430.433.66%211,399
Oct 17, 20250.430.440.400.410.41-8.89%112,300
Oct 16, 20250.460.520.450.450.45-2.17%152,472
Oct 15, 20250.460.490.430.460.46-4.17%245,544
Oct 14, 20250.500.510.480.480.48-2.04%380,700