NextSource Materials Inc NEXT
TSX · Canada · Non-Energy Minerals
CAD 0.26500.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.26 | -1.85% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 14.03K |
| 2026-10-01 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 6.90K |
| 2026-09-30 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 11.30K |
| 2026-09-29 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 37.90K |
| 2026-09-28 | CAD 0.28 | +7.69% | CAD 0.30 | CAD 0.30 | CAD 0.26 | 321.80K |
| 2026-09-25 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 11.90K |
| 2026-09-24 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 6.70K |
| 2026-09-23 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 6.50K |
| 2026-09-22 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 3.30K |
| 2026-09-21 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 53.00K |
| 2026-09-18 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 11.00K |
| 2026-09-17 | CAD 0.26 | +8.33% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 72.50K |
| 2026-09-16 | CAD 0.24 | -7.69% | CAD 0.25 | CAD 0.26 | CAD 0.24 | 246.20K |
| 2026-09-15 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 24.60K |
| 2026-09-14 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 37.70K |
| 2026-09-11 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 26.70K |
| 2026-09-10 | CAD 0.26 | -3.70% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 35.50K |
| 2026-09-09 | CAD 0.27 | -3.57% | CAD 0.29 | CAD 0.29 | CAD 0.26 | 25.20K |
| 2026-09-08 | CAD 0.28 | +3.70% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 52.80K |
| 2026-09-04 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 90.80K |
| 2026-09-03 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 201.50K |
| 2026-09-02 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 33.70K |
| 2026-09-01 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 29.00K |
| 2026-08-31 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 40.50K |
| 2026-08-28 | CAD 0.30 | +11.11% | CAD 0.27 | CAD 0.30 | CAD 0.27 | 149.30K |
| 2026-08-27 | CAD 0.27 | +3.85% | CAD 0.25 | CAD 0.28 | CAD 0.25 | 1.01M |
| 2026-08-26 | CAD 0.26 | -3.70% | CAD 0.25 | CAD 0.27 | CAD 0.25 | 753.30K |
| 2026-08-25 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 22.00K |
| 2026-08-24 | CAD 0.27 | -3.57% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 139.20K |
| 2026-08-21 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 88.40K |
| 2026-08-20 | CAD 0.28 | -3.45% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 121.40K |
| 2026-08-19 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 62.00K |
| 2026-08-18 | CAD 0.29 | +7.41% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 68.50K |
| 2026-08-17 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.30 | CAD 0.27 | 34.70K |
| 2026-08-14 | CAD 0.27 | -3.57% | CAD 0.29 | CAD 0.30 | CAD 0.27 | 27.10K |
| 2026-08-13 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-08-12 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.30 | CAD 0.27 | 31.90K |
| 2026-08-11 | CAD 0.28 | -3.45% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 90.20K |
| 2026-08-10 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 175.70K |
| 2026-08-07 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 44.30K |
| 2026-08-06 | CAD 0.30 | +3.45% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 67.10K |
| 2026-08-05 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 10.50K |
| 2026-08-04 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 18.00K |
| 2026-07-31 | CAD 0.28 | +3.70% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 7.40K |
| 2026-07-30 | CAD 0.27 | -6.90% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 77.80K |
| 2026-07-29 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 97.60K |
| 2026-07-28 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 177.00K |
| 2026-07-27 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 7.70K |
| 2026-07-24 | CAD 0.30 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 30.50K |
| 2026-07-23 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 3.90K |
| 2026-07-22 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 22.70K |
| 2026-07-21 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 24.70K |
| 2026-07-20 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 3.90K |
| 2026-07-17 | CAD 0.28 | -3.45% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 9.10K |
| 2026-07-16 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 4.40K |
| 2026-07-15 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 21.40K |
| 2026-07-14 | CAD 0.28 | -6.67% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 59.00K |
| 2026-07-13 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 31.50K |
| 2026-07-10 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 15.40K |
| 2026-07-09 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 4.60K |
| 2026-07-08 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 28.70K |
| 2026-07-07 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 368.70K |
| 2026-07-06 | CAD 0.29 | -9.38% | CAD 0.33 | CAD 0.33 | CAD 0.29 | 248.60K |
| 2026-07-03 | CAD 0.32 | -3.03% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 36.60K |
| 2026-07-02 | CAD 0.33 | 0.00% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 22.50K |
| 2026-06-30 | CAD 0.33 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 3.50K |
| 2026-06-29 | CAD 0.33 | -2.94% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 14.40K |
| 2026-06-26 | CAD 0.34 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 161.30K |
| 2026-06-25 | CAD 0.34 | -8.11% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 195.90K |
| 2026-06-24 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 318.30K |
| 2026-06-23 | CAD 0.37 | -5.13% | CAD 0.37 | CAD 0.39 | CAD 0.37 | 55.90K |
| 2026-06-22 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 154.00K |
| 2026-06-19 | CAD 0.39 | +5.41% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 57.40K |
| 2026-06-18 | CAD 0.37 | +2.78% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 34.30K |
| 2026-06-17 | CAD 0.36 | -2.70% | CAD 0.40 | CAD 0.42 | CAD 0.36 | 615.30K |
| 2026-06-16 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 107.00K |
| 2026-06-15 | CAD 0.37 | +5.71% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 86.80K |
| 2026-06-12 | CAD 0.35 | 0.00% | CAD 0.33 | CAD 0.36 | CAD 0.33 | 144.00K |
| 2026-06-11 | CAD 0.35 | +12.90% | CAD 0.32 | CAD 0.35 | CAD 0.32 | 63.70K |
| 2026-06-10 | CAD 0.31 | -11.43% | CAD 0.36 | CAD 0.37 | CAD 0.31 | 279.70K |
| 2026-06-09 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 61.90K |
| 2026-06-08 | CAD 0.35 | -5.41% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 151.70K |
| 2026-06-05 | CAD 0.37 | -2.63% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 580.90K |
| 2026-06-04 | CAD 0.38 | -5.00% | CAD 0.40 | CAD 0.41 | CAD 0.38 | 313.10K |
| 2026-06-03 | CAD 0.40 | +2.56% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 362.30K |
| 2026-06-02 | CAD 0.39 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.39 | 145.10K |
| 2026-06-01 | CAD 0.39 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 72.60K |
| 2026-05-29 | CAD 0.39 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 30.50K |
| 2026-05-28 | CAD 0.39 | +2.63% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 210.50K |
| 2026-05-27 | CAD 0.38 | -2.56% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 90.20K |