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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NextSource Materials Inc. (NEXT.TO) TSX