NextSource Materials Inc. (TSX:NEXT)
Canada
· Delayed Price · Currency is CAD 0.2250
+0.0200 (9.76%)
Jun 27, 2025, 11:48 AM EDT
NextSource Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |