ASX · NSM · stock
North Stawell Minerals Limited (NSM) stock price history
Every ASX trading session of North Stawell Minerals Limited from Sep 24, 2020 to Sep 28, 2026: 1,521 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
NSM adjusted close, 2020 to 2026
- A$0.4921
- All time high, 2020
- A$0.0400
- 52 week high, A$0.0180 low
- 1,521
- 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.
NSM key facts
- North Stawell Minerals Limited (NSM) closed at A$0.0200 on Sep 28, 2026 on ASX.
- NSM's all time high close is A$0.4921, set on Oct 25, 2020; its all time low close is A$0.0110 on Jun 28, 2024.
- NSM's 52 week range is A$0.0180 to A$0.0400.
- NSM returned -41.2% over the year to Sep 28, 2026 and -92.6% over five years.
- Since Sep 24, 2020 NSM returned -96%, -40.5% a year compounded.
- NSM's deepest drawdown was -97.8% from Oct 25, 2020 to Jun 28, 2024.
- DataCedar holds 1,521 daily sessions of NSM history from Sep 24, 2020 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
NSM price chart, 2020 to 2026
NSM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -31.0% |
| 6 months | -25.9% |
| Year to date | -41.2% |
| 1 year | -41.2% |
| 3 years | -36.7% |
| 5 years | -92.6% |
| 10 years | n/a |
| Since Sep 24, 2020 | -95.6% |
| Compound annual growth, 6.0 years | -40.5% |
NSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4921 on Oct 25, 2020
- All time low close
- A$0.0110 on Jun 28, 2024
- 52 week high
- A$0.0400 on Oct 15, 2025
- 52 week low
- A$0.0180 on Aug 13, 2026
- Deepest drawdown
- -97.8% from Oct 25, 2020 to Jun 28, 2024, not yet recovered
- Best single session
- +53.8% on Sep 6, 2024
- Worst single session
- -42.9% on Oct 20, 2024
- Volatility, 1 year annualised
- 83.3%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2025, +113%
- Worst calendar year
- 2024, -68%
NSM 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 Sep 24, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0340 | A$0.0350 | A$0.0180 | A$0.0200 | -41.2% | 12.5M | 188 |
| 2025 | A$0.0160 | A$0.0530 | A$0.0160 | A$0.0340 | +112.5% | 66.5M | 253 |
| 2024 | A$0.0500 | A$0.0500 | A$0.0110 | A$0.0160 | -68.0% | 34.4M | 254 |
| 2023 | A$0.1439 | A$0.2182 | A$0.0279 | A$0.0500 | -65.3% | 14.6M | 252 |
| 2022 | A$0.2786 | A$0.2971 | A$0.0789 | A$0.1439 | -48.3% | 8.4M | 251 |
| 2021 | A$0.4271 | A$0.4875 | A$0.2414 | A$0.2786 | -36.8% | 16.6M | 254 |
| 2020 | A$0.4086 | A$0.5107 | A$0.3668 | A$0.4411 | n/a | 18.4M | 69 |
NSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0200 | -16.7% |
| August 2026 | A$0.0240 | +14.3% |
| July 2026 | A$0.0210 | +5.0% |
| June 2026 | A$0.0200 | -28.6% |
| May 2026 | A$0.0280 | 0.0% |
| April 2026 | A$0.0280 | 0.0% |
| March 2026 | A$0.0280 | -9.7% |
| February 2026 | A$0.0310 | -11.4% |
| January 2026 | A$0.0350 | +2.9% |
| December 2025 | A$0.0340 | 0.0% |
| November 2025 | A$0.0340 | -15.0% |
| October 2025 | A$0.0400 | +11.1% |
About the NSM data
Daily bars. 1,521 sessions from Sep 24, 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 24, 2026 forward, most recent session Sep 24, 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 Sep 24, 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/NSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NSM share price history
