NextSource Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.32	0.32	0.30	0.30	0.30	-1.64%	67,472
Apr 27, 2026	0.31	0.32	0.28	0.31	0.31	1.67%	61,816
Apr 24, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	31,580
Apr 23, 2026	0.31	0.31	0.28	0.28	0.28	-3.45%	98,271
Apr 22, 2026	0.31	0.32	0.29	0.29	0.29	-4.92%	53,237
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	3.39%	6,183
Apr 20, 2026	0.32	0.32	0.29	0.30	0.30	-	47,329
Apr 17, 2026	0.31	0.32	0.29	0.30	0.30	-4.84%	210,500
Apr 16, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	121,220
Apr 15, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	106,055
Apr 14, 2026	0.30	0.32	0.29	0.31	0.31	1.67%	151,292
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	36,045
Apr 10, 2026	0.28	0.30	0.27	0.30	0.30	7.27%	122,504
Apr 9, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	150,215
Apr 8, 2026	0.27	0.30	0.27	0.28	0.28	-1.75%	244,321
Apr 7, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	22,877
Apr 6, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	18,017
Apr 2, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	29,369
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-	902
Mar 31, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	40,000
Mar 30, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	35,540
Mar 27, 2026	0.26	0.30	0.26	0.28	0.28	1.85%	158,000
Mar 26, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	88,374
Mar 25, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	36,335
Mar 24, 2026	0.29	0.29	0.28	0.28	0.28	-	54,246
Mar 23, 2026	0.27	0.29	0.27	0.28	0.28	7.69%	129,883
Mar 20, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	226,200
Mar 19, 2026	0.27	0.27	0.24	0.26	0.26	-3.77%	250,144
Mar 18, 2026	0.31	0.31	0.27	0.27	0.27	-10.17%	151,989
Mar 17, 2026	0.31	0.31	0.30	0.30	0.30	-	5,103
Mar 16, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	88,301
Mar 13, 2026	0.28	0.30	0.27	0.29	0.29	-	473,482
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	90,100
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	69,643
Mar 10, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	91,753
Mar 9, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	463,471
Mar 6, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	312,525
Mar 5, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	94,627
Mar 4, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	121,331
Mar 3, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	718,355
Mar 2, 2026	0.35	0.35	0.29	0.31	0.31	-7.58%	1,321,514
Feb 27, 2026	0.34	0.36	0.33	0.33	0.33	-2.94%	137,164
Feb 26, 2026	0.37	0.37	0.33	0.34	0.34	-4.23%	551,073
Feb 25, 2026	0.31	0.36	0.30	0.36	0.36	15.45%	1,302,899
Feb 24, 2026	0.30	0.32	0.30	0.31	0.31	2.50%	969,833
Feb 23, 2026	0.35	0.36	0.29	0.30	0.30	-14.29%	1,061,945
Feb 20, 2026	0.40	0.40	0.35	0.35	0.35	-7.89%	332,438
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	23,700
Feb 18, 2026	0.39	0.40	0.36	0.37	0.37	-	148,841
Feb 17, 2026	0.39	0.40	0.36	0.37	0.37	-5.13%	176,937
Feb 13, 2026	0.40	0.40	0.39	0.39	0.39	4.00%	15,700
Feb 12, 2026	0.40	0.40	0.38	0.38	0.38	-7.41%	201,204
Feb 11, 2026	0.43	0.45	0.40	0.41	0.41	3.85%	186,604
Feb 10, 2026	0.42	0.42	0.38	0.39	0.39	-21.21%	648,878
Feb 9, 2026	0.47	0.50	0.47	0.50	0.50	-1.00%	67,580
Feb 6, 2026	0.47	0.51	0.45	0.50	0.50	11.11%	76,791
Feb 5, 2026	0.50	0.50	0.42	0.45	0.45	-11.76%	152,930
Feb 4, 2026	0.54	0.54	0.49	0.51	0.51	-1.92%	74,605
Feb 3, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	10,314
Feb 2, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	96,911
Jan 30, 2026	0.54	0.54	0.51	0.51	0.51	-8.93%	52,427
Jan 29, 2026	0.56	0.57	0.53	0.56	0.56	1.82%	40,217
Jan 28, 2026	0.52	0.57	0.52	0.55	0.55	5.77%	50,319
Jan 27, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	39,740
Jan 26, 2026	0.54	0.56	0.53	0.53	0.53	-1.85%	67,328
Jan 23, 2026	0.54	0.56	0.54	0.54	0.54	-1.82%	40,300
Jan 22, 2026	0.56	0.56	0.53	0.55	0.55	1.85%	70,562
Jan 21, 2026	0.54	0.56	0.52	0.54	0.54	1.89%	48,170
Jan 20, 2026	0.54	0.55	0.52	0.53	0.53	-3.64%	92,600
Jan 19, 2026	0.54	0.60	0.54	0.55	0.55	-1.79%	80,705
Jan 16, 2026	0.54	0.59	0.52	0.56	0.56	7.69%	199,110
Jan 15, 2026	0.47	0.58	0.47	0.52	0.52	9.47%	386,045
Jan 14, 2026	0.48	0.49	0.46	0.48	0.48	5.56%	180,367
Jan 13, 2026	0.45	0.48	0.44	0.45	0.45	-	94,888
Jan 12, 2026	0.43	0.48	0.43	0.45	0.45	8.43%	257,773
Jan 9, 2026	0.46	0.46	0.41	0.42	0.42	-7.78%	238,721
Jan 8, 2026	0.45	0.49	0.45	0.45	0.45	-	63,001
Jan 7, 2026	0.41	0.45	0.41	0.45	0.45	12.50%	217,003
Jan 6, 2026	0.34	0.41	0.34	0.40	0.40	15.94%	214,095
Jan 5, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	75,130
Jan 2, 2026	0.37	0.37	0.34	0.35	0.35	2.94%	23,471
Dec 31, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	24,572
Dec 30, 2025	0.35	0.37	0.35	0.35	0.35	-1.41%	113,734
Dec 29, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	113,762
Dec 24, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	73,408
Dec 23, 2025	0.37	0.38	0.37	0.37	0.37	-	37,141
Dec 22, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	153,348
Dec 19, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	10,763
Dec 18, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	20,487
Dec 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	64,467
Dec 16, 2025	0.39	0.41	0.39	0.39	0.39	-	16,514
Dec 15, 2025	0.38	0.40	0.38	0.39	0.39	-1.28%	47,875
Dec 12, 2025	0.42	0.42	0.38	0.39	0.39	-8.24%	169,797
Dec 11, 2025	0.45	0.46	0.42	0.43	0.43	-	71,133
Dec 10, 2025	0.42	0.45	0.42	0.43	0.43	-1.16%	45,915
Dec 9, 2025	0.45	0.45	0.41	0.43	0.43	-2.27%	49,378
Dec 8, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	34,260
Dec 5, 2025	0.45	0.47	0.43	0.44	0.44	6.10%	33,980
Dec 4, 2025	0.42	0.44	0.41	0.41	0.41	2.50%	52,773
Dec 3, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	116,108