NextSource Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	24,741
Jul 20, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	3,857
Jul 17, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	9,093
Jul 16, 2026	0.29	0.29	0.29	0.29	0.29	-	4,400
Jul 15, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	21,350
Jul 14, 2026	0.29	0.30	0.28	0.28	0.28	-5.08%	59,020
Jul 13, 2026	0.30	0.30	0.29	0.30	0.30	-	31,542
Jul 10, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	15,354
Jul 9, 2026	0.29	0.29	0.29	0.29	0.29	-	4,600
Jul 8, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	28,652
Jul 7, 2026	0.29	0.29	0.28	0.29	0.29	-	368,685
Jul 6, 2026	0.33	0.33	0.29	0.29	0.29	-9.38%	248,557
Jul 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	36,557
Jul 2, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	22,500
Jun 30, 2026	0.35	0.35	0.33	0.33	0.33	1.54%	3,500
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	14,428
Jun 26, 2026	0.33	0.34	0.33	0.34	0.34	-	161,279
Jun 25, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	195,939
Jun 24, 2026	0.38	0.38	0.37	0.37	0.37	-	318,306
Jun 23, 2026	0.37	0.39	0.37	0.37	0.37	-3.90%	55,860
Jun 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	154,000
Jun 19, 2026	0.37	0.40	0.37	0.39	0.39	4.70%	57,397
Jun 18, 2026	0.38	0.38	0.37	0.37	0.37	3.47%	34,295
Jun 17, 2026	0.40	0.42	0.36	0.36	0.36	-2.70%	615,321
Jun 16, 2026	0.37	0.37	0.37	0.37	0.37	-	107,000
Jun 15, 2026	0.36	0.38	0.35	0.37	0.37	7.25%	86,838
Jun 12, 2026	0.33	0.36	0.33	0.35	0.35	-1.43%	144,008
Jun 11, 2026	0.32	0.35	0.32	0.35	0.35	12.90%	63,720
Jun 10, 2026	0.36	0.37	0.31	0.31	0.31	-10.14%	279,702
Jun 9, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	61,939
Jun 8, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	151,705
Jun 5, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	580,901
Jun 4, 2026	0.40	0.41	0.38	0.38	0.38	-3.80%	313,071
Jun 3, 2026	0.41	0.41	0.39	0.40	0.40	1.28%	362,269
Jun 2, 2026	0.42	0.42	0.39	0.39	0.39	-	145,136
Jun 1, 2026	0.40	0.40	0.39	0.39	0.39	-	72,624
May 29, 2026	0.41	0.41	0.39	0.39	0.39	1.30%	30,500
May 28, 2026	0.41	0.41	0.39	0.39	0.39	1.32%	210,500
May 27, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	90,225
May 26, 2026	0.41	0.41	0.39	0.39	0.39	-	273,315
May 25, 2026	0.41	0.41	0.39	0.39	0.39	2.63%	378,408
May 22, 2026	0.40	0.40	0.38	0.38	0.38	1.33%	702,938
May 21, 2026	0.38	0.40	0.36	0.38	0.38	1.35%	863,513
May 20, 2026	0.37	0.39	0.36	0.37	0.37	7.25%	222,375
May 19, 2026	0.37	0.37	0.35	0.35	0.35	-4.17%	169,022
May 15, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	97,406
May 14, 2026	0.39	0.40	0.38	0.38	0.38	1.35%	162,820
May 13, 2026	0.39	0.39	0.37	0.37	0.37	2.78%	302,078
May 12, 2026	0.37	0.39	0.35	0.36	0.36	-	233,650
May 11, 2026	0.37	0.37	0.35	0.36	0.36	2.86%	223,400