NextSource Materials Inc. (NSRCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1280
+0.0002 (0.16%)
May 21, 2025, 3:28 PM EDT
NextSource Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.16% | 333,500 |
| May 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -13.65% | 165,544 |
| May 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 14.73% | 6,000 |
| May 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.98% | 61,509 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.25% | 140,100 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.15% | 745 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 2,618 |
| May 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.20% | 24,353 |
| May 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.76% | 13,106 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.13% | 17,850 |
| May 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -7.72% | 31,853 |
| May 6, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 9.66% | 12,900 |
| May 5, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -15.66% | 990,942 |
| May 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.98% | 2,140 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.07% | 28,590 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.10% | 142,509 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,000 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.99% | 25,220 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.33% | 9,287 |
| Apr 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.11% | 29,900 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,009 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 21, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 9.04% | 25,694 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 65 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.44% | 1,207 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.58% | 36,000 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.26% | 73,100 |
| Apr 11, 2025 | 0.24 | 0.28 | 0.21 | 0.21 | 0.21 | -2.04% | 35,339 |
| Apr 10, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 12.05% | 15,709 |
| Apr 9, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -11.36% | 166,233 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.57% | 118,509 |
| Apr 7, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | -1.83% | 439,581 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -13.01% | 20,584 |
| Apr 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.07% | 52,159 |
| Apr 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 1,000 |
| Apr 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.16% | 3,750 |
| Mar 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.79% | 786 |
| Mar 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.55% | 1,400 |
| Mar 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.04% | 5,025 |
| Mar 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.48% | 250 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 11.02% | 3,298 |
| Mar 24, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.53% | 29,160 |
| Mar 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.93% | 2,503 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.32% | 960 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.39% | 3,534 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 25 |
| Mar 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.85% | 6,975 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.41% | 175 |
| Mar 12, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -0.35% | 5,214 |