NextSource Materials Inc. (TSX:NEXT)
Canada · Delayed Price · Currency is CAD 0.4150
+0.0800 (23.88%)
Aug 1, 2025, 3:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.33 | 0.42 | 0.33 | 0.42 | 0.42 | 23.88% | 155,114 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.33 | 0.34 | 0.34 | -12.99% | 336,328 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.39 | 0.39 | 0.39 | -16.30% | 248,100 |
| Jul 29, 2025 | 0.56 | 0.56 | 0.46 | 0.46 | 0.46 | -16.36% | 222,712 |
| Jul 28, 2025 | 0.50 | 0.58 | 0.48 | 0.55 | 0.55 | 15.79% | 332,200 |
| Jul 25, 2025 | 0.54 | 0.55 | 0.45 | 0.48 | 0.48 | -5.00% | 199,400 |
| Jul 24, 2025 | 0.41 | 0.53 | 0.40 | 0.50 | 0.50 | 28.21% | 638,415 |
| Jul 23, 2025 | 0.37 | 0.39 | 0.34 | 0.39 | 0.39 | 6.85% | 219,828 |
| Jul 22, 2025 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 10.61% | 198,500 |
| Jul 21, 2025 | 0.33 | 0.35 | 0.29 | 0.33 | 0.33 | 1.54% | 216,300 |
| Jul 18, 2025 | 0.32 | 0.35 | 0.26 | 0.33 | 0.33 | 10.17% | 601,200 |
| Jul 17, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 18.00% | 437,011 |
| Jul 16, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 48,625 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 146,744 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 35,147 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 24,600 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 74,505 |
| Jul 9, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 157,300 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,100 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 206,420 |
| Jul 4, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 38,600 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 29,936 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 146,234 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 23,600 |
| Jun 27, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 9.76% | 26,147 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 21,900 |
| Jun 25, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -2.22% | 167,227 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.27% | 104,842 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 49,300 |
| Jun 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 45,600 |
| Jun 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 9,314 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 26,133 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 27,123 |
| Jun 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 39,744 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 13,025 |
| Jun 12, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 27,520 |
| Jun 11, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 44,800 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 127,335 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 70,400 |
| Jun 6, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 94,000 |
| Jun 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 77,748 |
| Jun 4, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 14,025 |
| Jun 3, 2025 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | 2.08% | 182,342 |
| Jun 2, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 66,230 |
| May 30, 2025 | 0.28 | 0.29 | 0.23 | 0.25 | 0.25 | - | 274,200 |
| May 29, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 35.14% | 568,700 |
| May 28, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.62% | 585,805 |
| 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 |