NFI Group Inc. (NFYEF)
OTCMKTS
· Delayed Price · Currency is USD
11.03
+0.05 (0.46%)
May 27, 2025, 1:29 PM EDT
NFI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 11.09 | 11.09 | 11.03 | 11.03 | 11.03 | 3.76% | 26,782 |
| May 23, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -3.33% | 10,891 |
| May 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,848 |
| May 21, 2025 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 8.02% | 6,648 |
| May 20, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 7,587 |
| May 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| May 16, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 185 |
| May 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 16,373 |
| May 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -3.51% | 40,090 |
| May 13, 2025 | 10.37 | 10.56 | 10.37 | 10.55 | 10.55 | 1.54% | 20,552 |
| May 12, 2025 | 10.53 | 10.53 | 10.39 | 10.39 | 10.39 | 0.47% | 24,934 |
| May 9, 2025 | 9.50 | 10.53 | 9.26 | 10.34 | 10.34 | 11.67% | 9,780 |
| May 8, 2025 | 9.12 | 9.26 | 9.12 | 9.26 | 9.26 | 6.93% | 20,086 |
| May 7, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 63 |
| May 6, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 6,594 |
| May 5, 2025 | 9.04 | 9.04 | 8.66 | 8.66 | 8.66 | -4.20% | 1,848 |
| May 2, 2025 | 8.79 | 9.04 | 8.79 | 9.04 | 9.04 | 2.73% | 3,066 |
| May 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.29% | 17,017 |
| Apr 30, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 18,536 |
| Apr 29, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% | 5,371 |
| Apr 28, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.01% | 1,940 |
| Apr 25, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.69% | 10,571 |
| Apr 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 4.34% | 37,440 |
| Apr 23, 2025 | 8.20 | 8.21 | 8.19 | 8.19 | 8.19 | -1.27% | 22,060 |
| Apr 22, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 3.57% | 13,531 |
| Apr 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.06% | 27,424 |
| Apr 17, 2025 | 8.15 | 8.18 | 8.15 | 8.17 | 8.17 | 1.52% | 11,700 |
| Apr 16, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | -0.98% | 12,274 |
| Apr 15, 2025 | 7.82 | 8.13 | 7.82 | 8.13 | 8.13 | -1.33% | 8,755 |
| Apr 14, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 4.81% | 6,512 |
| Apr 11, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 13,491 |
| Apr 10, 2025 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | -4.11% | 11,079 |
| Apr 9, 2025 | 7.45 | 8.20 | 7.45 | 8.20 | 8.20 | 11.10% | 13,828 |
| Apr 8, 2025 | 7.63 | 7.69 | 7.38 | 7.38 | 7.38 | -2.64% | 48,902 |
| Apr 7, 2025 | 6.99 | 7.58 | 6.99 | 7.58 | 7.58 | 2.57% | 24,874 |
| Apr 4, 2025 | 7.75 | 7.75 | 7.30 | 7.39 | 7.39 | -8.77% | 78,758 |
| Apr 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.46% | 2,529 |
| Apr 2, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 4,630 |
| Apr 1, 2025 | 8.35 | 8.35 | 8.22 | 8.22 | 8.22 | 0.12% | 26,820 |
| Mar 31, 2025 | 8.17 | 8.27 | 8.14 | 8.21 | 8.21 | 0.24% | 14,574 |
| Mar 28, 2025 | 8.16 | 8.19 | 8.16 | 8.19 | 8.19 | -3.53% | 11,856 |
| Mar 27, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 9,268 |
| Mar 26, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -2.53% | 8,815 |
| Mar 25, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 3,961 |
| Mar 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.02% | 18,297 |
| Mar 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% | 26,051 |
| Mar 20, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.67% | 35,999 |
| Mar 19, 2025 | 9.05 | 9.05 | 8.97 | 8.97 | 8.97 | -3.44% | 30,600 |
| Mar 18, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 50,688 |
| Mar 17, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.97% | 72,244 |