Nufarm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.26	2.30	2.18	2.28	2.28	0.44%	6,037,010
Sep 25, 2025	2.24	2.34	2.18	2.27	2.27	3.18%	1,887,610
Sep 24, 2025	2.17	2.23	2.16	2.20	2.20	-	1,003,678
Sep 23, 2025	2.21	2.25	2.16	2.20	2.20	-0.90%	2,111,252
Sep 22, 2025	2.37	2.39	2.22	2.22	2.22	-5.13%	2,235,235
Sep 19, 2025	2.39	2.41	2.34	2.34	2.34	-1.68%	15,018,814
Sep 18, 2025	2.36	2.42	2.36	2.38	2.38	-0.42%	895,299
Sep 17, 2025	2.36	2.40	2.35	2.39	2.39	0.84%	838,454
Sep 16, 2025	2.34	2.40	2.34	2.37	2.37	1.72%	960,843
Sep 15, 2025	2.28	2.33	2.27	2.33	2.33	1.30%	1,003,105
Sep 12, 2025	2.30	2.33	2.29	2.30	2.30	0.88%	559,643
Sep 11, 2025	2.27	2.30	2.24	2.28	2.28	-	1,216,210
Sep 10, 2025	2.30	2.31	2.25	2.28	2.28	-0.87%	1,329,450
Sep 9, 2025	2.31	2.32	2.29	2.30	2.30	-1.29%	941,965
Sep 8, 2025	2.36	2.37	2.30	2.33	2.33	-0.43%	1,603,989
Sep 5, 2025	2.35	2.37	2.34	2.34	2.34	0.43%	1,031,998
Sep 4, 2025	2.35	2.36	2.29	2.33	2.33	-0.85%	1,418,976
Sep 3, 2025	2.40	2.41	2.33	2.35	2.35	-2.08%	1,666,911
Sep 2, 2025	2.45	2.47	2.40	2.40	2.40	-1.64%	739,513
Sep 1, 2025	2.40	2.45	2.36	2.44	2.44	0.41%	1,125,258
Aug 29, 2025	2.42	2.45	2.40	2.43	2.43	-0.41%	1,897,689
Aug 28, 2025	2.52	2.52	2.42	2.44	2.44	-2.79%	1,739,457
Aug 27, 2025	2.60	2.62	2.49	2.51	2.51	-2.71%	1,593,739
Aug 26, 2025	2.58	2.58	2.46	2.58	2.58	-	2,908,984
Aug 25, 2025	2.54	2.63	2.53	2.58	2.58	2.79%	1,561,515
Aug 22, 2025	2.52	2.54	2.49	2.51	2.51	-0.79%	1,000,856
Aug 21, 2025	2.51	2.55	2.49	2.53	2.53	0.80%	931,203
Aug 20, 2025	2.61	2.64	2.48	2.51	2.51	-3.83%	1,405,576
Aug 19, 2025	2.62	2.63	2.58	2.61	2.61	-0.38%	617,858
Aug 18, 2025	2.59	2.66	2.58	2.62	2.62	1.16%	1,387,932
Aug 15, 2025	2.57	2.60	2.54	2.59	2.59	1.97%	1,107,961
Aug 14, 2025	2.55	2.58	2.52	2.54	2.54	-	1,078,574
Aug 13, 2025	2.54	2.61	2.54	2.54	2.54	0.40%	1,039,144
Aug 12, 2025	2.55	2.56	2.51	2.53	2.53	-1.56%	799,360
Aug 11, 2025	2.57	2.59	2.56	2.57	2.57	0.39%	583,843
Aug 8, 2025	2.56	2.58	2.52	2.56	2.56	-	1,065,733
Aug 7, 2025	2.60	2.61	2.55	2.56	2.56	-1.54%	807,674
Aug 6, 2025	2.59	2.61	2.57	2.60	2.60	0.39%	894,654
Aug 5, 2025	2.56	2.60	2.56	2.59	2.59	2.37%	879,394
Aug 4, 2025	2.53	2.55	2.50	2.53	2.53	-0.39%	621,010
Aug 1, 2025	2.58	2.60	2.53	2.54	2.54	-1.93%	1,052,852
Jul 31, 2025	2.62	2.64	2.57	2.59	2.59	-1.89%	1,714,589
Jul 30, 2025	2.65	2.65	2.61	2.64	2.64	-0.38%	941,073
Jul 29, 2025	2.68	2.68	2.62	2.65	2.65	-1.12%	819,253
Jul 28, 2025	2.67	2.72	2.67	2.68	2.68	0.75%	910,973
Jul 25, 2025	2.70	2.71	2.64	2.66	2.66	-2.56%	1,391,278
Jul 24, 2025	2.62	2.75	2.61	2.73	2.73	4.60%	2,929,285
Jul 23, 2025	2.55	2.63	2.55	2.61	2.61	2.76%	2,082,770
Jul 22, 2025	2.50	2.54	2.48	2.54	2.54	2.01%	1,422,301
Jul 21, 2025	2.45	2.51	2.43	2.49	2.49	1.63%	1,430,853