New Frontier Minerals Limited (LON:NFM)
London · Delayed Price · Currency is GBP · Price in GBX 0.4000
-0.0250 (-5.88%)
Mar 30, 2026, 10:51 AM GMT
LON:NFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.48 | 0.48 | 0.40 | 0.43 | 0.43 | -16.67% | 1,871,856 |
| Mar 26, 2026 | 0.48 | 0.51 | 0.45 | 0.51 | 0.51 | 7.37% | 64,278 |
| Mar 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,751,010 |
| Mar 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 23, 2026 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 65,700 |
| Mar 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 19, 2026 | 0.50 | 0.51 | 0.45 | 0.48 | 0.48 | -5.00% | 2,043,865 |
| Mar 18, 2026 | 0.50 | 0.54 | 0.54 | 0.50 | 0.50 | - | 3,874 |
| Mar 17, 2026 | 0.50 | 0.54 | 0.54 | 0.50 | 0.50 | 5.26% | 20,000 |
| Mar 16, 2026 | 0.53 | 0.54 | 0.45 | 0.48 | 0.48 | -9.52% | 714,102 |
| Mar 13, 2026 | 0.53 | 0.55 | 0.55 | 0.53 | 0.53 | - | 300,000 |
| Mar 12, 2026 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 643,076 |
| Mar 11, 2026 | 0.53 | 0.51 | 0.51 | 0.53 | 0.53 | - | 22,686 |
| Mar 10, 2026 | 0.53 | 0.55 | 0.55 | 0.53 | 0.53 | 5.00% | 690,100 |
| Mar 9, 2026 | 0.55 | 0.65 | 0.50 | 0.50 | 0.50 | -16.67% | 2,086,355 |
| Mar 6, 2026 | 0.75 | 0.80 | 0.49 | 0.60 | 0.60 | -29.41% | 9,782,635 |
| Mar 5, 2026 | 0.85 | 0.89 | 0.89 | 0.85 | 0.85 | - | 12,943 |
| Mar 4, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 3, 2026 | 0.93 | 0.88 | 0.85 | 0.85 | 0.85 | -8.11% | 130,000 |
| Mar 2, 2026 | 0.93 | 1.00 | 0.85 | 0.93 | 0.93 | 2.78% | 1,579 |
| Feb 27, 2026 | 0.90 | 0.93 | 0.93 | 0.90 | 0.90 | -2.70% | 60,000 |
| Feb 26, 2026 | 1.00 | 1.00 | 0.80 | 0.93 | 0.93 | -2.53% | 4,861,510 |
| Feb 25, 2026 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -5.10% | 38,413 |
| Feb 24, 2026 | 1.00 | 0.96 | 0.96 | 1.00 | 1.00 | -2.44% | 1,342 |
| Feb 23, 2026 | 1.08 | 1.20 | 0.95 | 1.03 | 1.03 | -2.38% | 826,799 |
| Feb 20, 2026 | 1.03 | 1.15 | 0.95 | 1.05 | 1.05 | 2.44% | 1,002,872 |
| Feb 19, 2026 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | - | 898,934 |
| Feb 18, 2026 | 0.95 | 1.06 | 0.90 | 1.03 | 1.03 | 7.89% | 3,233,771 |
| Feb 17, 2026 | 0.95 | 0.98 | 0.98 | 0.95 | 0.95 | - | 2,035 |
| Feb 16, 2026 | 0.95 | 0.98 | 0.98 | 0.95 | 0.95 | - | 50,613 |
| Feb 13, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | -5.00% | 161,686 |
| 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 |