Other US listings · NSRCF · stock
NextSource Materials Inc. (NSRCF) stock price history
Every Other US listings trading session of NextSource Materials Inc. from Jan 3, 2007 to Jul 17, 2026: 4,915 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.
NSRCF adjusted close, 2007 to 2026
- $16.50
- All time high, 2007
- $0.4500
- 52 week high, $0.0100 low
- 4,915
- Daily sessions since 2007
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
NSRCF key facts
- NextSource Materials Inc. (NSRCF) closed at $0.2000 on Jul 17, 2026 on Other US listings.
- NSRCF's all time high close is $16.50, set on Feb 26, 2007; its all time low close is $0.1200 on May 23, 2025.
- NSRCF's 52 week range is $0.0100 to $0.4500.
- NSRCF returned -4.8% over the year to Jul 17, 2026 and -89.4% over five years.
- Over ten years NSRCF returned -67%, -10.4% a year compounded.
- NSRCF's deepest drawdown was -99.3% from Feb 26, 2007 to May 23, 2025.
- DataCedar holds 4,915 daily sessions of NSRCF history from Jan 3, 2007, adjusted for splits and dividends, served by the API under a key.
NSRCF price chart, 2007 to 2026
NSRCF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.6% |
| 3 months | -9.1% |
| 6 months | -50.0% |
| Year to date | -23.1% |
| 1 year | -4.8% |
| 3 years | -84.1% |
| 5 years | -89.4% |
| 10 years | -66.7% |
| Since Jan 3, 2007 | -98.5% |
| Compound annual growth, 19.5 years | -19.3% |
NSRCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.50 on Feb 26, 2007
- All time low close
- $0.1200 on May 23, 2025
- 52 week high
- $0.4500 on Oct 6, 2025
- 52 week low
- $0.0100 on Dec 31, 2025
- Deepest drawdown
- -99.3% from Feb 26, 2007 to May 23, 2025, not yet recovered
- Best single session
- +154.5% on Jul 29, 2013
- Worst single session
- -50.0% on Oct 15, 2008
- Volatility, 1 year annualised
- 110.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2009, +720%
- Worst calendar year
- 2008, -77%
NSRCF 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. 2007 starts on Jan 3, 2007; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2600 | $0.4300 | $0.1700 | $0.2000 | -20.0% | 4.7M | 135 |
| 2025 | $0.5000 | $0.6500 | $0.0100 | $0.2500 | -50.0% | 12.5M | 250 |
| 2024 | $0.8900 | $0.9000 | $0.3300 | $0.5000 | -45.1% | 7.9M | 252 |
| 2023 | $2.01 | $2.38 | $0.7500 | $0.9100 | -54.5% | 5.3M | 250 |
| 2022 | $2.60 | $3.85 | $1.23 | $2.00 | -22.2% | 6.2M | 251 |
| 2021 | $0.7000 | $4.20 | $0.5000 | $2.57 | +267.1% | 8.4M | 252 |
| 2020 | $0.4000 | $0.8000 | $0.2000 | $0.7000 | +75.0% | 3.2M | 253 |
| 2019 | $0.7000 | $1.20 | $0.2000 | $0.4000 | -42.9% | 2.5M | 252 |
| 2018 | $0.5000 | $1.80 | $0.5000 | $0.7000 | +40.0% | 5.1M | 251 |
| 2017 | $0.4000 | $0.9000 | $0.4000 | $0.5000 | +25.0% | 3M | 251 |
| 2016 | $0.6000 | $1.00 | $0.4000 | $0.4000 | -33.3% | 1.5M | 252 |
| 2015 | $1.10 | $1.30 | $0.3000 | $0.6000 | -45.5% | 2.3M | 252 |
| 2014 | $1.30 | $2.80 | $0.9000 | $1.10 | -8.3% | 5M | 252 |
| 2013 | $3.20 | $3.40 | $1.00 | $1.20 | -63.6% | 2.8M | 252 |
| 2012 | $1.80 | $4.80 | $1.60 | $3.30 | +94.1% | 2.6M | 250 |
| 2011 | $4.10 | $7.00 | $1.50 | $1.70 | -59.5% | 2.7M | 252 |
| 2010 | $3.90 | $5.60 | $1.70 | $4.20 | +2.4% | 4.2M | 252 |
| 2009 | $0.5000 | $7.00 | $0.4000 | $4.10 | +720.0% | 6.3M | 252 |
| 2008 | $2.20 | $2.40 | $0.2000 | $0.5000 | -77.3% | 3.7M | 253 |
| 2007 | $14.10 | $16.50 | $1.50 | $2.20 | n/a | 4M | 251 |
NSRCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2000 | -13.0% |
| June 2026 | $0.2300 | -20.7% |
| May 2026 | $0.2900 | +20.8% |
| April 2026 | $0.2400 | +20.0% |
| March 2026 | $0.2000 | -16.7% |
| February 2026 | $0.2400 | -35.1% |
| January 2026 | $0.3700 | +48.0% |
| December 2025 | $0.2500 | -10.7% |
| November 2025 | $0.2800 | -20.0% |
| October 2025 | $0.3500 | +16.7% |
| September 2025 | $0.3000 | 0.0% |
| August 2025 | $0.3000 | +25.0% |
About the NSRCF data
Daily bars. 4,915 sessions from Jan 3, 2007 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 Jan 3, 2007, 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/NSRCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NSRCF share price history
