NFI Group Inc. (NFYEF)
OTCMKTS
· Delayed Price · Currency is USD
11.78
+0.13 (1.12%)
Jun 18, 2025, 2:31 PM EDT
NFI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.12% | 9,330 |
| Jun 17, 2025 | 11.58 | 11.65 | 11.58 | 11.65 | 11.65 | 0.60% | 7,525 |
| Jun 16, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2.93% | 6,560 |
| Jun 13, 2025 | 11.60 | 11.60 | 11.25 | 11.25 | 11.25 | -1.75% | 14,450 |
| Jun 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.95% | 7,876 |
| Jun 11, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.85% | 12,160 |
| Jun 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.53% | 9,968 |
| Jun 9, 2025 | 11.39 | 11.39 | 11.30 | 11.30 | 11.30 | 1.44% | 24,452 |
| Jun 6, 2025 | 11.56 | 11.56 | 11.14 | 11.14 | 11.14 | 0.11% | 29,680 |
| Jun 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.98% | 8,229 |
| Jun 4, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 11,897 |
| Jun 3, 2025 | 10.94 | 11.02 | 10.94 | 11.02 | 11.02 | 0.74% | 9,156 |
| Jun 2, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -4.21% | 4,218 |
| May 30, 2025 | 11.60 | 11.62 | 11.40 | 11.42 | 11.42 | -3.30% | 56,811 |
| May 29, 2025 | 11.51 | 11.81 | 11.45 | 11.81 | 11.81 | 4.88% | 41,347 |
| May 28, 2025 | 11.10 | 11.26 | 11.02 | 11.26 | 11.26 | 2.09% | 11,706 |
| 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 |