NextSource Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	39,740
Jan 26, 2026	0.54	0.56	0.53	0.53	0.53	-1.85%	67,328
Jan 23, 2026	0.54	0.56	0.54	0.54	0.54	-1.82%	40,300
Jan 22, 2026	0.56	0.56	0.53	0.55	0.55	1.85%	70,562
Jan 21, 2026	0.54	0.56	0.52	0.54	0.54	1.89%	48,170
Jan 20, 2026	0.54	0.55	0.52	0.53	0.53	-3.64%	92,600
Jan 19, 2026	0.54	0.60	0.54	0.55	0.55	-1.79%	80,705
Jan 16, 2026	0.54	0.59	0.52	0.56	0.56	7.69%	199,110
Jan 15, 2026	0.47	0.58	0.47	0.52	0.52	9.47%	386,045
Jan 14, 2026	0.48	0.49	0.46	0.48	0.48	5.56%	180,367
Jan 13, 2026	0.45	0.48	0.44	0.45	0.45	-	94,888
Jan 12, 2026	0.43	0.48	0.43	0.45	0.45	8.43%	257,773
Jan 9, 2026	0.46	0.46	0.41	0.42	0.42	-7.78%	238,721
Jan 8, 2026	0.45	0.49	0.45	0.45	0.45	-	63,001
Jan 7, 2026	0.41	0.45	0.41	0.45	0.45	12.50%	217,003
Jan 6, 2026	0.34	0.41	0.34	0.40	0.40	15.94%	214,095
Jan 5, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	75,130
Jan 2, 2026	0.37	0.37	0.34	0.35	0.35	2.94%	23,471
Dec 31, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	24,572
Dec 30, 2025	0.35	0.37	0.35	0.35	0.35	-1.41%	113,734
Dec 29, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	113,762
Dec 24, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	73,408
Dec 23, 2025	0.37	0.38	0.37	0.37	0.37	-	37,141
Dec 22, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	153,348
Dec 19, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	10,763
Dec 18, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	20,487
Dec 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	64,467
Dec 16, 2025	0.39	0.41	0.39	0.39	0.39	-	16,514
Dec 15, 2025	0.38	0.40	0.38	0.39	0.39	-1.28%	47,875
Dec 12, 2025	0.42	0.42	0.38	0.39	0.39	-8.24%	169,797
Dec 11, 2025	0.45	0.46	0.42	0.43	0.43	-	71,133
Dec 10, 2025	0.42	0.45	0.42	0.43	0.43	-1.16%	45,915
Dec 9, 2025	0.45	0.45	0.41	0.43	0.43	-2.27%	49,378
Dec 8, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	34,260
Dec 5, 2025	0.45	0.47	0.43	0.44	0.44	6.10%	33,980
Dec 4, 2025	0.42	0.44	0.41	0.41	0.41	2.50%	52,773
Dec 3, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	116,108
Dec 2, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	37,459
Dec 1, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	18,772
Nov 28, 2025	0.39	0.40	0.39	0.40	0.40	-	34,248
Nov 27, 2025	0.39	0.41	0.39	0.40	0.40	5.33%	21,800
Nov 26, 2025	0.40	0.40	0.38	0.38	0.38	-2.60%	34,931
Nov 25, 2025	0.40	0.40	0.37	0.39	0.39	-7.23%	82,920
Nov 24, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	152,527
Nov 21, 2025	0.41	0.41	0.40	0.40	0.40	-4.76%	140,650
Nov 20, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	34,146
Nov 19, 2025	0.43	0.44	0.42	0.43	0.43	-2.30%	63,717