NextSource Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.17	0.17	0.17	0.17	0.17	6.25%	26,500
May 27, 2025	0.18	0.18	0.16	0.16	0.16	-5.88%	154,300
May 26, 2025	0.18	0.18	0.17	0.17	0.17	-	47,900
May 23, 2025	0.18	0.18	0.17	0.17	0.17	-2.86%	209,030
May 22, 2025	0.17	0.18	0.17	0.18	0.18	6.06%	74,000
May 21, 2025	0.18	0.18	0.15	0.17	0.17	-2.94%	274,738
May 20, 2025	0.17	0.18	0.16	0.17	0.17	-5.56%	238,500
May 16, 2025	0.20	0.20	0.18	0.18	0.18	-10.00%	405,640
May 15, 2025	0.21	0.21	0.20	0.20	0.20	-2.44%	420,905
May 14, 2025	0.22	0.22	0.21	0.21	0.21	-2.38%	140,635
May 13, 2025	0.22	0.22	0.21	0.21	0.21	-2.33%	114,400
May 12, 2025	0.23	0.24	0.22	0.22	0.22	-2.27%	159,344
May 9, 2025	0.22	0.23	0.22	0.22	0.22	-	56,600
May 8, 2025	0.22	0.22	0.21	0.22	0.22	7.32%	175,346
May 7, 2025	0.23	0.23	0.21	0.21	0.21	-6.82%	148,900
May 6, 2025	0.24	0.25	0.22	0.22	0.22	-2.22%	258,900
May 5, 2025	0.27	0.28	0.22	0.23	0.23	-19.64%	904,000
May 2, 2025	0.27	0.29	0.26	0.28	0.28	9.80%	164,100
May 1, 2025	0.26	0.26	0.26	0.26	0.26	-	35,000
Apr 30, 2025	0.27	0.27	0.25	0.26	0.26	-7.27%	362,325
Apr 29, 2025	0.28	0.29	0.28	0.28	0.28	-3.51%	13,600
Apr 28, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	80,830
Apr 25, 2025	0.28	0.30	0.27	0.28	0.28	-3.45%	120,004
Apr 24, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	102,200
Apr 23, 2025	0.30	0.30	0.30	0.30	0.30	-	67,000
Apr 22, 2025	0.30	0.31	0.30	0.30	0.30	7.27%	87,205
Apr 21, 2025	0.30	0.30	0.28	0.28	0.28	-6.78%	31,800
Apr 17, 2025	0.30	0.30	0.29	0.30	0.30	-	14,000
Apr 16, 2025	0.30	0.30	0.28	0.30	0.30	-	219,500
Apr 15, 2025	0.30	0.30	0.29	0.30	0.30	-	132,500
Apr 14, 2025	0.32	0.34	0.29	0.30	0.30	-	302,812
Apr 11, 2025	0.34	0.40	0.30	0.30	0.30	-6.35%	465,100
Apr 10, 2025	0.28	0.32	0.28	0.32	0.32	16.67%	424,005
Apr 9, 2025	0.32	0.32	0.25	0.27	0.27	-8.47%	197,800
Apr 8, 2025	0.33	0.34	0.30	0.30	0.30	-7.81%	246,801
Apr 7, 2025	0.28	0.32	0.27	0.32	0.32	1.59%	299,938
Apr 4, 2025	0.36	0.36	0.30	0.32	0.32	-16.00%	280,107
Apr 3, 2025	0.39	0.39	0.37	0.38	0.38	-1.32%	309,930
Apr 2, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	92,600
Apr 1, 2025	0.42	0.43	0.39	0.40	0.40	-4.82%	79,310
Mar 31, 2025	0.42	0.42	0.40	0.42	0.42	6.41%	10,500
Mar 28, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	38,000
Mar 27, 2025	0.41	0.42	0.38	0.41	0.41	1.23%	76,400
Mar 26, 2025	0.42	0.42	0.39	0.41	0.41	-3.57%	92,700
Mar 25, 2025	0.40	0.45	0.40	0.42	0.42	6.33%	110,300
Mar 24, 2025	0.39	0.42	0.38	0.40	0.40	2.60%	85,300
Mar 21, 2025	0.40	0.40	0.39	0.39	0.39	-1.28%	88,925
Mar 20, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	54,900
Mar 19, 2025	0.40	0.40	0.40	0.40	0.40	-	800
Mar 18, 2025	0.41	0.41	0.40	0.40	0.40	-	12,300