NextSource Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.30	0.30	0.29	0.29	-	-5.00%	148,150
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
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