NextSource Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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