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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.41	0.4	0.4	0.41	0.4	140,700
November 20, 2025	0.43	0.42	0.42	0.43	0.42	34,146
November 19, 2025	0.43	0.43	0.43	0.44	0.42	63,717
November 18, 2025	0.43	0.44	0.44	0.45	0.43	14,500
November 17, 2025	0.44	0.42	0.42	0.44	0.42	19,419
November 14, 2025	0.43	0.43	0.43	0.43	0.43	53,700
November 13, 2025	0.43	0.43	0.43	0.44	0.43	120,000
November 12, 2025	0.44	0.43	0.43	0.44	0.43	80,800
November 11, 2025	0.47	0.46	0.46	0.47	0.45	41,313
November 10, 2025	0.45	0.45	0.45	0.47	0.45	8,525
November 07, 2025	0.46	0.44	0.44	0.46	0.44	31,340
November 06, 2025	0.5	0.45	0.45	0.5	0.44	93,748
November 05, 2025	0.47	0.49	0.49	0.5	0.47	32,119
November 04, 2025	0.47	0.45	0.45	0.49	0.45	42,300
November 03, 2025	0.5	0.46	0.46	0.5	0.46	192,500
October 31, 2025	0.45	0.49	0.49	0.51	0.45	147,743
October 30, 2025	0.45	0.44	0.44	0.45	0.44	340,613
October 29, 2025	0.42	0.43	0.43	0.43	0.39	597,000
October 28, 2025	0.38	0.38	0.38	0.38	0.37	31,800
October 27, 2025	0.38	0.37	0.37	0.38	0.37	89,600
October 24, 2025	0.4	0.38	0.38	0.41	0.37	58,900
October 23, 2025	0.41	0.4	0.4	0.41	0.37	77,641
October 22, 2025	0.4	0.37	0.37	0.41	0.37	202,400
October 21, 2025	0.44	0.41	0.41	0.44	0.41	126,209
October 20, 2025	0.45	0.43	0.43	0.45	0.41	211,400
October 17, 2025	0.43	0.41	0.41	0.44	0.4	112,300
October 16, 2025	0.46	0.45	0.45	0.52	0.45	152,500
October 15, 2025	0.46	0.46	0.46	0.49	0.43	245,544
October 14, 2025	0.5	0.48	0.48	0.51	0.48	380,700
October 10, 2025	0.55	0.49	0.49	0.55	0.48	187,600
October 09, 2025	0.55	0.54	0.54	0.56	0.53	56,400
October 08, 2025	0.56	0.51	0.51	0.59	0.51	213,114
October 07, 2025	0.63	0.52	0.52	0.63	0.52	258,600
October 06, 2025	0.55	0.62	0.62	0.63	0.55	565,110
October 03, 2025	0.5	0.54	0.54	0.54	0.48	180,200
October 02, 2025	0.5	0.49	0.49	0.54	0.48	223,900
October 01, 2025	0.44	0.46	0.46	0.5	0.44	383,500
September 30, 2025	0.43	0.43	0.43	0.43	0.41	67,300
September 29, 2025	0.45	0.44	0.44	0.45	0.43	38,600
September 26, 2025	0.45	0.45	0.45	0.45	0.45	80,200
September 25, 2025	0.4	0.45	0.45	0.45	0.4	178,921
September 24, 2025	0.4	0.42	0.42	0.42	0.4	63,909
September 23, 2025	0.38	0.38	0.38	0.4	0.37	41,639
September 22, 2025	0.39	0.37	0.37	0.42	0.34	166,641
September 19, 2025	0.41	0.39	0.39	0.42	0.39	76,538
September 18, 2025	0.4	0.41	0.41	0.41	0.39	182,700
September 17, 2025	0.42	0.4	0.4	0.42	0.39	63,727
September 16, 2025	0.42	0.41	0.41	0.42	0.4	65,298

NextSource Materials Inc. (NEXT.TO) TSX