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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	0.38	0.4	0.4	0.41	0.38	55,900
September 12, 2025	0.4	0.4	0.4	0.42	0.4	105,258
September 11, 2025	0.41	0.42	0.42	0.42	0.38	232,300
September 10, 2025	0.44	0.42	0.42	0.45	0.42	45,600
September 09, 2025	0.42	0.44	0.44	0.44	0.42	10,100
September 08, 2025	0.44	0.43	0.43	0.45	0.42	33,900
September 05, 2025	0.46	0.45	0.45	0.46	0.44	19,100
September 04, 2025	0.45	0.48	0.48	0.48	0.43	104,500
September 03, 2025	0.45	0.45	0.45	0.45	0.42	72,943
September 02, 2025	0.41	0.45	0.45	0.45	0.41	42,000
August 29, 2025	0.43	0.41	0.41	0.43	0.41	57,126
August 28, 2025	0.42	0.41	0.41	0.44	0.41	57,317
August 27, 2025	0.43	0.43	0.43	0.43	0.41	9,510
August 26, 2025	0.4	0.42	0.42	0.42	0.4	14,000

NextSource Materials Inc. (NEXT.TO) TSX