NextSource Materials Inc. (FRA:1JWA)
Germany · Delayed Price · Currency is EUR 0.1350
-0.0040 (-2.88%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:1JWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | 8,000 |
| Oct 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.77% | - |
| Oct 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.29% | - |
| Oct 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.76% | 8,000 |
| Oct 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | - |
| Oct 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.06% | 10,000 |
| Oct 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.60% | 6,000 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.57% | 200 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | - |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | - |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.19% | - |
| Oct 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.87% | 10,000 |
| Oct 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.80% | - |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.04% | - |
| Oct 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.59% | - |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.82% | - |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.65% | - |
| Sep 28, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 15,000 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.31% | - |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.42% | - |
| Sep 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.92% | 1,000 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | - |
| Sep 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.19% | - |
| Sep 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.67% | - |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.46% | 100,000 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.72% | 10,850 |
| Sep 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.78% | 188 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.97% | 1,700 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | - |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | - |
| Sep 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.55% | - |
| Sep 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 10,000 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.91% | - |
| Sep 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | - |
| Sep 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 7,000 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 4.94% | 5,000 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55% | - |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.55% | - |
| Aug 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | - |
| Aug 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | - |
| Aug 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | - |
| Aug 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.07% | - |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | - |
| Aug 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.03% | - |