NextSource Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	0.41	0.41	0.39	0.40	0.40	-	76,200
Mar 14, 2025	0.41	0.41	0.39	0.40	0.40	-3.66%	99,400
Mar 13, 2025	0.42	0.45	0.40	0.41	0.41	-2.38%	67,230
Mar 12, 2025	0.45	0.45	0.42	0.42	0.42	-	44,400
Mar 11, 2025	0.43	0.46	0.42	0.42	0.42	1.20%	50,932
Mar 10, 2025	0.45	0.45	0.40	0.42	0.42	-5.68%	41,142
Mar 7, 2025	0.40	0.44	0.40	0.44	0.44	14.29%	40,400
Mar 6, 2025	0.40	0.42	0.39	0.39	0.39	-3.75%	93,800
Mar 5, 2025	0.43	0.43	0.39	0.40	0.40	-2.44%	123,500
Mar 4, 2025	0.41	0.41	0.38	0.41	0.41	-	212,624
Mar 3, 2025	0.50	0.50	0.41	0.41	0.41	-13.68%	306,714
Feb 28, 2025	0.48	0.50	0.48	0.48	0.48	-1.04%	32,700
Feb 27, 2025	0.50	0.50	0.48	0.48	0.48	-	16,124
Feb 26, 2025	0.49	0.50	0.47	0.48	0.48	-1.03%	54,400
Feb 25, 2025	0.47	0.50	0.46	0.49	0.49	1.04%	122,927
Feb 24, 2025	0.49	0.49	0.48	0.48	0.48	-	60,000
Feb 21, 2025	0.50	0.51	0.48	0.48	0.48	-4.00%	181,520
Feb 20, 2025	0.49	0.54	0.45	0.50	0.50	-1.96%	273,443
Feb 19, 2025	0.51	0.55	0.48	0.51	0.51	-3.77%	315,013
Feb 18, 2025	0.68	0.68	0.51	0.53	0.53	-22.06%	364,447
Feb 14, 2025	0.72	0.72	0.68	0.68	0.68	-5.56%	66,822
Feb 13, 2025	0.73	0.76	0.70	0.72	0.72	-2.70%	28,900