NextSource Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.39	0.39	0.35	0.35	0.35	-4.11%	68,277
May 7, 2026	0.38	0.39	0.37	0.37	0.37	-	205,276
May 6, 2026	0.35	0.37	0.34	0.37	0.37	10.61%	316,219
May 5, 2026	0.34	0.34	0.33	0.33	0.33	-	49,649
May 4, 2026	0.34	0.35	0.33	0.33	0.33	3.13%	59,042
May 1, 2026	0.34	0.34	0.32	0.32	0.32	-	111,840
Apr 30, 2026	0.34	0.34	0.32	0.32	0.32	1.59%	222,698
Apr 29, 2026	0.34	0.34	0.32	0.32	0.32	5.00%	875,600
Apr 28, 2026	0.32	0.32	0.30	0.30	0.30	-1.64%	67,472
Apr 27, 2026	0.31	0.32	0.28	0.31	0.31	1.67%	61,816
Apr 24, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	31,580
Apr 23, 2026	0.31	0.31	0.28	0.28	0.28	-3.45%	98,271
Apr 22, 2026	0.31	0.32	0.29	0.29	0.29	-4.92%	53,237
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	3.39%	6,183
Apr 20, 2026	0.32	0.32	0.29	0.30	0.30	-	47,329
Apr 17, 2026	0.31	0.32	0.29	0.30	0.30	-4.84%	210,500
Apr 16, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	121,220
Apr 15, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	106,055
Apr 14, 2026	0.30	0.32	0.29	0.31	0.31	1.67%	151,292
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	36,045
Apr 10, 2026	0.28	0.30	0.27	0.30	0.30	7.27%	122,504
Apr 9, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	150,215
Apr 8, 2026	0.27	0.30	0.27	0.28	0.28	-1.75%	244,321
Apr 7, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	22,877
Apr 6, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	18,017
Apr 2, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	29,369
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-	902
Mar 31, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	40,000
Mar 30, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	35,540
Mar 27, 2026	0.26	0.30	0.26	0.28	0.28	1.85%	158,000
Mar 26, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	88,374
Mar 25, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	36,335
Mar 24, 2026	0.29	0.29	0.28	0.28	0.28	-	54,246
Mar 23, 2026	0.27	0.29	0.27	0.28	0.28	7.69%	129,883
Mar 20, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	226,200
Mar 19, 2026	0.27	0.27	0.24	0.26	0.26	-3.77%	250,144
Mar 18, 2026	0.31	0.31	0.27	0.27	0.27	-10.17%	151,989
Mar 17, 2026	0.31	0.31	0.30	0.30	0.30	-	5,103
Mar 16, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	88,301
Mar 13, 2026	0.28	0.30	0.27	0.29	0.29	-	473,482
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	90,100
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	69,643
Mar 10, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	91,753