Nufarm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.39	2.39	2.33	2.37	2.37	-0.84%	694,943
May 15, 2026	2.39	2.43	2.37	2.39	2.39	0.42%	471,729
May 14, 2026	2.43	2.43	2.34	2.38	2.38	-0.83%	756,700
May 13, 2026	2.41	2.44	2.39	2.40	2.40	-1.23%	762,583
May 12, 2026	2.44	2.46	2.41	2.43	2.43	-1.62%	682,817
May 11, 2026	2.37	2.48	2.37	2.47	2.47	2.92%	1,586,927
May 8, 2026	2.41	2.43	2.37	2.40	2.40	-2.44%	1,158,620
May 7, 2026	2.42	2.46	2.37	2.46	2.46	2.07%	1,000,266
May 6, 2026	2.43	2.47	2.40	2.41	2.41	-1.23%	746,364
May 5, 2026	2.43	2.46	2.41	2.44	2.44	-0.41%	667,637
May 4, 2026	2.50	2.52	2.45	2.45	2.45	-1.61%	620,624
May 1, 2026	2.46	2.50	2.46	2.49	2.49	2.05%	687,262
Apr 30, 2026	2.40	2.51	2.40	2.44	2.44	0.41%	1,157,413
Apr 29, 2026	2.34	2.45	2.34	2.43	2.43	1.25%	1,237,203
Apr 28, 2026	2.37	2.41	2.32	2.40	2.40	1.27%	1,594,482
Apr 27, 2026	2.34	2.39	2.34	2.37	2.37	1.28%	543,587
Apr 24, 2026	2.30	2.35	2.27	2.34	2.34	2.63%	2,580,692
Apr 23, 2026	2.33	2.33	2.28	2.28	2.28	-2.15%	1,530,991
Apr 22, 2026	2.36	2.37	2.32	2.33	2.33	-1.69%	1,002,310
Apr 21, 2026	2.37	2.39	2.34	2.37	2.37	0.42%	880,713
Apr 20, 2026	2.41	2.42	2.33	2.36	2.36	-2.07%	1,743,032
Apr 17, 2026	2.45	2.45	2.36	2.41	2.41	-2.03%	1,731,700
Apr 16, 2026	2.51	2.53	2.45	2.46	2.46	-0.40%	2,457,929
Apr 15, 2026	2.49	2.61	2.43	2.47	2.47	11.26%	5,604,124
Apr 14, 2026	2.28	2.32	2.21	2.22	2.22	-2.63%	1,080,605
Apr 13, 2026	2.30	2.33	2.27	2.28	2.28	-0.87%	1,062,442
Apr 10, 2026	2.33	2.34	2.27	2.30	2.30	-1.71%	1,404,010
Apr 9, 2026	2.30	2.34	2.29	2.34	2.34	0.43%	1,179,325
Apr 8, 2026	2.25	2.34	2.24	2.33	2.33	4.48%	2,135,255
Apr 7, 2026	2.06	2.27	2.04	2.23	2.23	9.85%	3,892,974
Apr 2, 2026	2.06	2.08	2.01	2.03	2.03	-2.40%	1,377,978
Apr 1, 2026	2.07	2.14	2.07	2.08	2.08	1.96%	1,960,645
Mar 31, 2026	1.99	2.08	1.97	2.04	2.04	2.77%	3,204,719
Mar 30, 2026	1.96	2.01	1.93	1.99	1.99	-0.25%	2,600,253
Mar 27, 2026	1.95	2.05	1.94	1.99	1.99	1.02%	1,920,089
Mar 26, 2026	1.84	1.98	1.84	1.97	1.97	7.07%	1,646,731
Mar 25, 2026	1.79	1.85	1.79	1.84	1.84	1.38%	1,250,200
Mar 24, 2026	1.87	1.87	1.80	1.82	1.82	-0.82%	1,225,343
Mar 23, 2026	1.85	1.86	1.81	1.83	1.83	-1.88%	1,671,711
Mar 20, 2026	1.91	1.91	1.87	1.87	1.87	-2.36%	1,992,460
Mar 19, 2026	1.92	1.94	1.90	1.91	1.91	-1.29%	1,111,305
Mar 18, 2026	1.89	1.97	1.89	1.94	1.94	2.38%	1,452,101
Mar 17, 2026	1.94	1.96	1.89	1.89	1.89	-2.07%	1,390,310
Mar 16, 2026	1.96	1.97	1.91	1.93	1.93	-2.28%	1,187,865
Mar 13, 2026	1.99	2.08	1.98	1.98	1.98	-0.50%	909,420
Mar 12, 2026	2.03	2.05	1.97	1.99	1.99	-2.22%	2,280,018
Mar 11, 2026	2.05	2.05	2.01	2.03	2.03	0.50%	1,072,022
Mar 10, 2026	2.09	2.09	1.99	2.02	2.02	-1.46%	1,837,244
Mar 9, 2026	2.07	2.09	2.02	2.05	2.05	-3.30%	1,083,375
Mar 6, 2026	2.07	2.14	2.06	2.12	2.12	1.44%	781,031