NextSource Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.27	0.30	0.27	0.30	0.30	9.26%	149,299
Aug 27, 2026	0.25	0.28	0.25	0.27	0.27	5.88%	1,013,933
Aug 26, 2026	0.25	0.27	0.25	0.26	0.26	-3.77%	753,273
Aug 25, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	22,044
Aug 24, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	139,185
Aug 21, 2026	0.29	0.29	0.28	0.28	0.28	-	88,370
Aug 20, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	121,361
Aug 19, 2026	0.29	0.29	0.29	0.29	0.29	-	62,030
Aug 18, 2026	0.30	0.30	0.28	0.29	0.29	7.41%	68,500
Aug 17, 2026	0.27	0.30	0.27	0.27	0.27	-	34,664
Aug 14, 2026	0.29	0.30	0.27	0.27	0.27	-1.82%	27,063
Aug 12, 2026	0.28	0.30	0.27	0.28	0.28	-1.79%	31,860
Aug 11, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	90,177
Aug 10, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	175,650
Aug 7, 2026	0.30	0.30	0.29	0.30	0.30	-	44,253
Aug 6, 2026	0.28	0.30	0.28	0.30	0.30	5.26%	67,100
Aug 5, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	10,500
Aug 4, 2026	0.29	0.29	0.27	0.28	0.28	-	17,992
Jul 31, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	7,358
Jul 30, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	77,833
Jul 29, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	97,594
Jul 28, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	177,000
Jul 27, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	7,749
Jul 24, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	30,518
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	3,900
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	22,660
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