NextSource Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.30	0.30	0.28	0.28	-	-5.41%	43,500
Feb 11, 2026	0.31	0.31	0.29	0.30	0.30	2.07%	79,310
Feb 10, 2026	0.31	0.31	0.28	0.29	0.29	-21.62%	138,686
Feb 9, 2026	0.37	0.37	0.35	0.37	0.37	-0.48%	17,026
Feb 6, 2026	0.34	0.38	0.34	0.37	0.37	12.50%	44,688
Feb 5, 2026	0.33	0.35	0.29	0.33	0.33	-10.77%	174,830
Feb 4, 2026	0.38	0.38	0.35	0.37	0.37	-1.46%	20,261
Feb 3, 2026	0.39	0.39	0.37	0.38	0.38	0.59%	5,844
Feb 2, 2026	0.38	0.38	0.36	0.37	0.37	1.27%	26,891
Jan 30, 2026	0.42	0.42	0.37	0.37	0.37	-12.12%	67,068
Jan 29, 2026	0.42	0.42	0.40	0.42	0.42	4.14%	12,510
Jan 28, 2026	0.40	0.42	0.39	0.40	0.40	5.80%	34,189
Jan 27, 2026	0.43	0.43	0.38	0.38	0.38	-1.78%	21,837
Jan 26, 2026	0.41	0.41	0.39	0.39	0.39	-5.37%	20,610
Jan 23, 2026	0.41	0.41	0.39	0.41	0.41	0.56%	11,975
Jan 22, 2026	0.40	0.41	0.38	0.41	0.41	7.04%	105,150
Jan 21, 2026	0.40	0.42	0.38	0.38	0.38	0.58%	9,554
Jan 20, 2026	0.42	0.42	0.38	0.38	0.38	-4.61%	16,277
Jan 16, 2026	0.41	0.41	0.38	0.40	0.40	-0.15%	3,141
Jan 15, 2026	0.34	0.40	0.34	0.40	0.40	16.94%	76,315
Jan 14, 2026	0.35	0.35	0.33	0.34	0.34	5.43%	52,780
Jan 13, 2026	0.34	0.34	0.32	0.32	0.32	0.40%	23,203
Jan 12, 2026	0.33	0.34	0.30	0.32	0.32	6.68%	11,466
Jan 9, 2026	0.33	0.33	0.29	0.30	0.30	-8.76%	56,936
Jan 8, 2026	0.33	0.35	0.32	0.33	0.33	4.07%	18,400
Jan 7, 2026	0.30	0.32	0.29	0.32	0.32	9.34%	88,951
Jan 6, 2026	0.25	0.29	0.25	0.29	0.29	16.00%	217,134
Jan 5, 2026	0.26	0.26	0.25	0.25	0.25	-2.11%	46,764
Jan 2, 2026	0.26	0.26	0.26	0.26	0.26	2.41%	2,208
Dec 31, 2025	0.27	0.27	0	0.25	0.25	-3.71%	21,263
Dec 30, 2025	0.25	0.26	0.25	0.26	0.26	-3.32%	52,500
Dec 29, 2025	0.26	0.27	0.25	0.27	0.27	-0.04%	89,297
Dec 26, 2025	0.30	0.30	0.23	0.27	0.27	0.45%	25,154
Dec 24, 2025	0.27	0.27	0.26	0.27	0.27	-4.37%	12,023
Dec 23, 2025	0.27	0.28	0.27	0.28	0.28	1.71%	34,350
Dec 22, 2025	0.28	0.28	0.27	0.27	0.27	-2.73%	13,362
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	0.68%	6,071
Dec 18, 2025	0.28	0.29	0.28	0.28	0.28	-0.60%	17,575
Dec 17, 2025	0.29	0.29	0.28	0.28	0.28	-1.95%	22,016
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	2.39%	5,510
Dec 15, 2025	0.26	0.28	0.26	0.28	0.28	-2.06%	14,575
Dec 12, 2025	0.31	0.31	0.28	0.29	0.29	-6.13%	28,391
Dec 11, 2025	0.33	0.34	0.31	0.31	0.31	-3.57%	29,600
Dec 10, 2025	0.32	0.33	0.31	0.32	0.32	1.34%	41,645
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-1.08%	25,320
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	4.88%	8,128
Dec 4, 2025	0.28	0.30	0.28	0.30	0.30	0.70%	6,150
Dec 3, 2025	0.28	0.30	0.28	0.30	0.30	3.82%	113,280
Dec 2, 2025	0.30	0.30	0.29	0.29	0.29	1.77%	1,630
Dec 1, 2025	0.28	0.29	0.28	0.28	0.28	2.54%	15,303