Nufarm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	2.40	2.41	2.33	2.35	-	-2.08%	706,245
Sep 2, 2025	2.45	2.47	2.40	2.40	2.40	-1.64%	501,211
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
Jul 18, 2025	2.38	2.48	2.38	2.45	2.45	3.38%	2,160,008
Jul 17, 2025	2.36	2.39	2.33	2.37	2.37	1.72%	2,148,999
Jul 16, 2025	2.35	2.36	2.32	2.33	2.33	-1.27%	1,563,176
Jul 15, 2025	2.44	2.44	2.36	2.36	2.36	-2.88%	1,814,780
Jul 14, 2025	2.46	2.47	2.42	2.43	2.43	-1.22%	1,474,207
Jul 11, 2025	2.50	2.53	2.46	2.46	2.46	-1.20%	1,071,679
Jul 10, 2025	2.45	2.50	2.44	2.49	2.49	2.47%	2,429,133
Jul 9, 2025	2.45	2.49	2.41	2.43	2.43	-	1,880,002
Jul 8, 2025	2.46	2.48	2.43	2.43	2.43	-1.22%	1,863,289
Jul 7, 2025	2.49	2.50	2.44	2.46	2.46	-0.40%	1,491,852
Jul 4, 2025	2.47	2.49	2.45	2.47	2.47	0.82%	1,454,413
Jul 3, 2025	2.44	2.49	2.42	2.45	2.45	0.41%	1,869,066
Jul 2, 2025	2.45	2.50	2.42	2.44	2.44	0.41%	2,782,363
Jul 1, 2025	2.47	2.47	2.40	2.43	2.43	-1.22%	2,314,886
Jun 30, 2025	2.43	2.48	2.41	2.46	2.46	1.23%	2,762,739
Jun 27, 2025	2.44	2.45	2.38	2.43	2.43	1.25%	2,142,267
Jun 26, 2025	2.37	2.47	2.37	2.40	2.40	1.27%	4,121,249