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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	0.43	0.4	0.4	0.43	0.38	87,728
August 22, 2025	0.43	0.43	0.43	0.46	0.4	356,200
August 21, 2025	0.43	0.45	0.45	0.46	0.4	35,401
August 20, 2025	0.42	0.42	0.42	0.43	0.39	68,740
August 19, 2025	0.45	0.42	0.42	0.45	0.39	120,800
August 18, 2025	0.48	0.45	0.45	0.48	0.45	78,600
August 15, 2025	0.49	0.49	0.49	0.51	0.48	23,316
August 14, 2025	0.51	0.48	0.48	0.54	0.46	223,900
August 13, 2025	0.47	0.5	0.5	0.51	0.45	96,315
August 12, 2025	0.48	0.45	0.45	0.48	0.44	38,328
August 11, 2025	0.4	0.47	0.47	0.48	0.4	80,306
August 08, 2025	0.44	0.43	0.43	0.46	0.43	95,100
August 07, 2025	0.47	0.44	0.44	0.48	0.44	138,900
August 06, 2025	0.5	0.47	0.47	0.5	0.45	149,423
August 05, 2025	0.45	0.5	0.5	0.56	0.45	557,000
August 01, 2025	0.33	0.42	0.42	0.42	0.33	155,114
July 31, 2025	0.4	0.34	0.34	0.4	0.33	336,328
July 30, 2025	0.47	0.39	0.39	0.47	0.39	248,100
July 29, 2025	0.56	0.46	0.46	0.56	0.46	222,712
July 28, 2025	0.5	0.55	0.55	0.58	0.48	332,200
July 25, 2025	0.54	0.48	0.48	0.55	0.45	199,400
July 24, 2025	0.41	0.5	0.5	0.53	0.4	638,415
July 23, 2025	0.37	0.39	0.39	0.39	0.34	219,828
July 22, 2025	0.34	0.37	0.37	0.37	0.33	198,500
July 21, 2025	0.33	0.33	0.33	0.35	0.29	216,300
July 18, 2025	0.32	0.33	0.33	0.35	0.26	601,200
July 17, 2025	0.26	0.3	0.3	0.31	0.26	437,011
July 16, 2025	0.25	0.25	0.25	0.27	0.25	48,625
July 15, 2025	0.25	0.25	0.25	0.26	0.24	146,744
July 14, 2025	0.24	0.24	0.24	0.25	0.24	35,147
July 11, 2025	0.25	0.24	0.24	0.25	0.24	24,600
July 10, 2025	0.24	0.24	0.24	0.24	0.24	74,505

NextSource Materials Inc. (NEXT.TO) TSX