ASX · NMR · stock
Native Mineral Resources Holdings Limited (NMR) stock price history
Every ASX trading session of Native Mineral Resources Holdings Limited from Nov 16, 2020 to Sep 28, 2026: 1,483 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NMR adjusted close, 2020 to 2026
- A$0.5644
- All time high, 2020
- A$0.1350
- 52 week high, A$0.0400 low
- 1,483
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NMR key facts
- Native Mineral Resources Holdings Limited (NMR) closed at A$0.0600 on Sep 28, 2026 on ASX.
- NMR's all time high close is A$0.5644, set on Dec 7, 2020; its all time low close is A$0.0160 on Jan 17, 2024.
- NMR's 52 week range is A$0.0400 to A$0.1350.
- NMR returned -47.8% over the year to Sep 28, 2026 and -72.5% over five years.
- Since Nov 16, 2020 NMR returned -68%, -17.8% a year compounded.
- NMR's deepest drawdown was -97.2% from Dec 7, 2020 to Jan 17, 2024.
- DataCedar holds 1,483 daily sessions of NMR history from Nov 16, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NMR price chart, 2020 to 2026
NMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | +36.4% |
| 6 months | +5.3% |
| Year to date | +11.1% |
| 1 year | -47.8% |
| 3 years | +36.4% |
| 5 years | -72.5% |
| 10 years | n/a |
| Since Nov 16, 2020 | -68.4% |
| Compound annual growth, 5.9 years | -17.8% |
NMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5644 on Dec 7, 2020
- All time low close
- A$0.0160 on Jan 17, 2024
- 52 week high
- A$0.1350 on Oct 20, 2025
- 52 week low
- A$0.0400 on Apr 16, 2026
- Deepest drawdown
- -97.2% from Dec 7, 2020 to Jan 17, 2024, not yet recovered
- Best single session
- +68.0% on Aug 21, 2023
- Worst single session
- -39.2% on Oct 22, 2023
- Volatility, 1 year annualised
- 90.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2024, +95%
- Worst calendar year
- 2023, -82%
NMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 16, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0570 | A$0.1350 | A$0.0400 | A$0.0600 | +11.1% | 507.4M | 188 |
| 2025 | A$0.0390 | A$0.2300 | A$0.0370 | A$0.0540 | +38.5% | 494M | 253 |
| 2024 | A$0.0190 | A$0.0480 | A$0.0140 | A$0.0390 | +95.0% | 94M | 254 |
| 2023 | A$0.1100 | A$0.1100 | A$0.0200 | A$0.0200 | -81.8% | 59.5M | 252 |
| 2022 | A$0.2384 | A$0.2725 | A$0.0850 | A$0.1100 | -53.9% | 14.3M | 251 |
| 2021 | A$0.3936 | A$0.4363 | A$0.1897 | A$0.2384 | -40.9% | 23M | 254 |
| 2020 | A$0.2277 | A$0.6071 | A$0.1802 | A$0.4031 | n/a | 30.1M | 31 |
NMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0600 | -14.3% |
| August 2026 | A$0.0700 | +29.6% |
| July 2026 | A$0.0540 | +16.1% |
| June 2026 | A$0.0465 | +8.1% |
| May 2026 | A$0.0430 | -12.2% |
| April 2026 | A$0.0490 | -18.3% |
| March 2026 | A$0.0600 | -34.1% |
| February 2026 | A$0.0910 | +28.2% |
| January 2026 | A$0.0710 | +31.5% |
| December 2025 | A$0.0540 | -20.6% |
| November 2025 | A$0.0680 | -27.7% |
| October 2025 | A$0.0940 | -24.8% |
About the NMR data
Daily bars. 1,483 sessions from Nov 16, 2020 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NMR share price history
