NextSource Materials Inc. - NEXT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.4	0.35	0.35	0.4	0.35	332,438
February 19, 2026	0.38	0.38	0.38	0.38	0.38	23,700
February 18, 2026	0.39	0.37	0.37	0.4	0.36	148,841
February 17, 2026	0.39	0.37	0.37	0.4	0.36	176,937
February 13, 2026	0.4	0.39	0.39	0.4	0.39	15,700
February 12, 2026	0.4	0.38	0.38	0.4	0.38	201,204
February 11, 2026	0.43	0.41	0.41	0.45	0.4	186,604
February 10, 2026	0.42	0.39	0.39	0.42	0.38	648,900
February 09, 2026	0.47	0.5	0.5	0.5	0.47	67,600
February 06, 2026	0.47	0.5	0.5	0.51	0.45	76,800
February 05, 2026	0.5	0.45	0.45	0.5	0.42	152,930
February 04, 2026	0.54	0.51	0.51	0.54	0.49	74,605
February 03, 2026	0.5	0.52	0.52	0.52	0.5	10,314
February 02, 2026	0.5	0.5	0.5	0.51	0.49	96,911
January 30, 2026	0.54	0.51	0.51	0.54	0.51	52,427
January 29, 2026	0.56	0.56	0.56	0.57	0.53	40,217
January 28, 2026	0.52	0.55	0.55	0.57	0.52	50,319
January 27, 2026	0.53	0.52	0.52	0.53	0.51	39,740
January 26, 2026	0.54	0.53	0.53	0.56	0.53	67,328
January 23, 2026	0.54	0.54	0.54	0.56	0.54	40,300
January 22, 2026	0.56	0.55	0.55	0.56	0.53	70,600
January 21, 2026	0.54	0.54	0.54	0.56	0.52	48,200
January 20, 2026	0.54	0.53	0.53	0.55	0.52	92,600
January 19, 2026	0.54	0.55	0.55	0.6	0.54	80,705
January 16, 2026	0.54	0.56	0.56	0.59	0.52	199,110
January 15, 2026	0.47	0.52	0.52	0.58	0.47	386,045
January 14, 2026	0.48	0.48	0.48	0.49	0.46	180,400
January 13, 2026	0.45	0.45	0.45	0.48	0.44	94,900
January 12, 2026	0.43	0.45	0.45	0.48	0.43	257,800
January 09, 2026	0.46	0.42	0.42	0.46	0.41	238,721
January 08, 2026	0.45	0.45	0.45	0.49	0.45	63,001
January 07, 2026	0.41	0.45	0.45	0.45	0.41	217,003
January 06, 2026	0.34	0.4	0.4	0.41	0.34	214,100
January 05, 2026	0.35	0.35	0.35	0.35	0.35	75,130
January 02, 2026	0.37	0.35	0.35	0.37	0.34	23,471
December 31, 2025	0.34	0.34	0.34	0.35	0.34	24,600
December 30, 2025	0.35	0.35	0.35	0.37	0.35	113,734
December 29, 2025	0.36	0.36	0.36	0.36	0.35	113,800
December 23, 2025	0.37	0.37	0.37	0.38	0.37	37,141
December 22, 2025	0.39	0.37	0.37	0.39	0.37	153,348
December 19, 2025	0.39	0.38	0.38	0.39	0.38	10,800
December 18, 2025	0.38	0.39	0.39	0.39	0.38	20,500
December 17, 2025	0.39	0.38	0.38	0.39	0.38	64,500
December 16, 2025	0.39	0.39	0.39	0.41	0.39	16,514
December 15, 2025	0.38	0.39	0.39	0.4	0.38	47,900
December 12, 2025	0.42	0.39	0.39	0.42	0.38	169,797
December 11, 2025	0.45	0.43	0.43	0.46	0.42	71,133
December 10, 2025	0.42	0.43	0.43	0.45	0.42	45,915
December 09, 2025	0.45	0.43	0.43	0.45	0.41	49,400
December 08, 2025	0.44	0.44	0.44	0.45	0.44	34,300
December 05, 2025	0.45	0.44	0.44	0.47	0.43	34,000
December 04, 2025	0.42	0.41	0.41	0.44	0.41	52,800
December 03, 2025	0.4	0.4	0.4	0.41	0.39	116,108
December 02, 2025	0.4	0.39	0.39	0.4	0.39	37,500
December 01, 2025	0.4	0.4	0.4	0.41	0.4	18,800
November 28, 2025	0.39	0.4	0.4	0.4	0.39	34,248
November 27, 2025	0.39	0.4	0.4	0.41	0.39	21,800
November 26, 2025	0.4	0.38	0.38	0.4	0.38	34,931
November 25, 2025	0.4	0.39	0.39	0.4	0.37	82,920
November 24, 2025	0.4	0.42	0.42	0.42	0.4	152,527

NextSource Materials Inc. (NEXT.TO) TSX