New Frontier Minerals Limited (LON:NFM)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
-0.100 (-9.09%)
Feb 12, 2026, 8:16 AM GMT
New Frontier Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.00 | 1.10 | 1.05 | 1.00 | 1.00 | -9.09% | 30,272 |
| Feb 11, 2026 | 1.03 | 1.20 | 0.97 | 1.10 | 1.10 | 7.32% | 3,218,546 |
| Feb 10, 2026 | 1.03 | 1.06 | 0.96 | 1.03 | 1.03 | - | 1,680,773 |
| Feb 9, 2026 | 1.03 | 1.10 | 0.98 | 1.03 | 1.03 | - | 150,540 |
| Feb 6, 2026 | 1.03 | 1.10 | 0.98 | 1.03 | 1.03 | -2.38% | 877,179 |
| Feb 5, 2026 | 1.03 | 1.10 | 0.97 | 1.05 | 1.05 | 2.44% | 938,390 |
| Feb 4, 2026 | 1.00 | 1.10 | 0.90 | 1.03 | 1.03 | 2.50% | 1,710,813 |
| Feb 3, 2026 | 1.00 | 1.10 | 0.93 | 1.00 | 1.00 | - | 205,824 |
| Feb 2, 2026 | 0.98 | 1.10 | 0.90 | 1.00 | 1.00 | 2.56% | 725,825 |
| Jan 30, 2026 | 0.93 | 1.05 | 0.90 | 0.98 | 0.98 | 5.41% | 729,502 |
| Jan 29, 2026 | 0.88 | 1.00 | 0.80 | 0.93 | 0.93 | 5.71% | 475,781 |
| Jan 28, 2026 | 0.88 | 0.89 | 0.89 | 0.88 | 0.88 | - | 672,642 |
| Jan 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.94% | - |
| Jan 26, 2026 | 0.85 | 0.84 | 0.84 | 0.85 | 0.85 | - | 46,428 |
| Jan 23, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | -7.41% | 42,155 |
| Jan 22, 2026 | 0.88 | 0.92 | 0.85 | 0.92 | 0.92 | 2.00% | 106,396 |
| Jan 21, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | -2.70% | 158,651 |
| Jan 20, 2026 | 0.93 | 0.99 | 0.99 | 0.93 | 0.93 | - | 116 |
| Jan 19, 2026 | 0.93 | 0.89 | 0.88 | 0.93 | 0.93 | - | 300,000 |
| Jan 16, 2026 | 0.93 | 0.88 | 0.88 | 0.93 | 0.93 | - | 10,445 |
| Jan 15, 2026 | 0.93 | 0.88 | 0.88 | 0.93 | 0.93 | - | 39,130 |
| Jan 14, 2026 | 0.93 | 0.98 | 0.98 | 0.93 | 0.93 | - | 10,445 |
| Jan 13, 2026 | 0.88 | 1.00 | 0.85 | 0.93 | 0.93 | - | 91,170 |
| Jan 12, 2026 | 0.93 | 0.88 | 0.88 | 0.93 | 0.93 | - | 58,264 |
| Jan 9, 2026 | 0.88 | 0.88 | 0.88 | 0.93 | 0.93 | 2.78% | 16,956 |
| Jan 8, 2026 | 0.88 | 0.95 | 0.85 | 0.90 | 0.90 | 2.86% | 251,660 |
| Jan 7, 2026 | 0.88 | 0.94 | 0.94 | 0.88 | 0.88 | 2.94% | 205,536 |
| Jan 6, 2026 | 0.85 | 0.92 | 0.80 | 0.85 | 0.85 | - | 633,832 |
| Jan 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jan 2, 2026 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | - | 238,217 |
| Dec 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 93,759 |
| Dec 30, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | - | 108,518 |
| Dec 29, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | - | 592,371 |
| Dec 24, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | 3.03% | 166,720 |
| Dec 23, 2025 | 0.85 | 0.89 | 0.89 | 0.83 | 0.83 | -2.94% | 1,898 |
| Dec 22, 2025 | 0.85 | 0.80 | 0.80 | 0.85 | 0.85 | - | 7,404 |
| Dec 19, 2025 | 0.88 | 0.85 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Dec 18, 2025 | 0.88 | 0.95 | 0.80 | 0.88 | 0.88 | - | 5,644 |
| Dec 17, 2025 | 0.88 | 0.85 | 0.85 | 0.88 | 0.88 | - | 19,178 |
| Dec 16, 2025 | 0.89 | 0.95 | 0.80 | 0.88 | 0.88 | 2.94% | 589,084 |
| Dec 15, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -5.56% | 1,498,373 |
| Dec 12, 2025 | 0.90 | 0.94 | 0.93 | 0.90 | 0.90 | - | 100,000 |
| Dec 11, 2025 | 0.90 | 0.94 | 0.83 | 0.90 | 0.90 | - | 275,976 |
| Dec 10, 2025 | 0.90 | 0.94 | 0.94 | 0.90 | 0.90 | - | 63,298 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 8, 2025 | 0.95 | 0.92 | 0.80 | 0.90 | 0.90 | -5.26% | 1,429,550 |
| Dec 5, 2025 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | -7.77% | 679,361 |
| Dec 4, 2025 | 1.05 | 1.10 | 0.90 | 1.03 | 1.03 | -1.90% | 615,330 |
| Dec 3, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | - | 670,168 |
| Dec 2, 2025 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | - | 163,519 |