Other US listings · NRIS · stock
Norris Industries, Inc. (NRIS) stock price history
Every Other US listings trading session of Norris Industries, Inc. from May 9, 2016 to Jul 17, 2026: 2,562 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRIS adjusted close, 2016 to 2026
- $1.80
- All time high, 2016
- $0.2400
- 52 week high, $0.0620 low
- 2,562
- Daily sessions since 2016
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
NRIS key facts
- Norris Industries, Inc. (NRIS) closed at $0.1311 on Jul 17, 2026 on Other US listings.
- NRIS's all time high close is $1.80, set on May 20, 2016; its all time low close is $0.0150 on Oct 12, 2021.
- NRIS's 52 week range is $0.0620 to $0.2400.
- NRIS returned +35.2% over the year to Jul 17, 2026 and +19.2% over five years.
- Over ten years NRIS returned -92%, -22.6% a year compounded.
- NRIS's deepest drawdown was -99.2% from May 25, 2016 to Oct 12, 2021.
- DataCedar holds 2,562 daily sessions of NRIS history from May 9, 2016, adjusted for splits and dividends, served by the API under a key.
NRIS price chart, 2016 to 2026
NRIS returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +19.0% |
| 6 months | -10.8% |
| Year to date | -5.7% |
| 1 year | +35.2% |
| 3 years | +82.0% |
| 5 years | +19.2% |
| 10 years | -92.3% |
| Since May 9, 2016 | -92.3% |
| Compound annual growth, 10.2 years | -22.2% |
NRIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.80 on May 20, 2016
- All time low close
- $0.0150 on Oct 12, 2021
- 52 week high
- $0.2400 on Jun 1, 2026
- 52 week low
- $0.0620 on Sep 5, 2025
- Deepest drawdown
- -99.2% from May 25, 2016 to Oct 12, 2021, not yet recovered
- Best single session
- +693.3% on Oct 14, 2021
- Worst single session
- -86.4% on Oct 12, 2021
- Volatility, 1 year annualised
- 128.4%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2025, +718%
- Worst calendar year
- 2017, -85%
NRIS 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. 2016 starts on May 9, 2016; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1390 | $0.2400 | $0.1102 | $0.1311 | -5.7% | 40.8K | 135 |
| 2025 | $0.0170 | $0.1700 | $0.0166 | $0.1390 | +717.6% | 362.8K | 250 |
| 2024 | $0.0566 | $0.0650 | $0.0165 | $0.0170 | -70.0% | 135.4K | 252 |
| 2023 | $0.0911 | $0.1146 | $0.0521 | $0.0566 | -37.9% | 278.7K | 250 |
| 2022 | $0.0360 | $0.2000 | $0.0360 | $0.0911 | +153.1% | 216K | 251 |
| 2021 | $0.1400 | $1.05 | $0.0150 | $0.0360 | -74.3% | 523.6K | 252 |
| 2020 | $0.0600 | $0.2445 | $0.0360 | $0.1400 | +133.3% | 351.1K | 253 |
| 2019 | $0.1700 | $0.2940 | $0.0410 | $0.0600 | -64.7% | 343.9K | 252 |
| 2018 | $0.2010 | $0.3900 | $0.1010 | $0.1700 | -15.4% | 691.8K | 251 |
| 2017 | $1.35 | $1.35 | $0.1500 | $0.2010 | -84.9% | 2.6M | 251 |
| 2016 | $1.70 | $1.80 | $0.5500 | $1.33 | n/a | 1.7M | 165 |
NRIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1311 | 0.0% |
| June 2026 | $0.1311 | -11.4% |
| May 2026 | $0.1480 | +34.3% |
| April 2026 | $0.1102 | 0.0% |
| March 2026 | $0.1102 | -21.3% |
| February 2026 | $0.1400 | +0.6% |
| January 2026 | $0.1391 | +0.1% |
| December 2025 | $0.1390 | -4.1% |
| November 2025 | $0.1449 | -6.5% |
| October 2025 | $0.1549 | +49.8% |
| September 2025 | $0.1034 | +6.6% |
| August 2025 | $0.0970 | 0.0% |
About the NRIS data
Daily bars. 2,562 sessions from May 9, 2016 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 May 9, 2016, 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/NRIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NRIS share price history
