Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nuformix (NFX) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Oct 2025 (Tue) 0.195 0.23 0.175 0.23 111,090,950
6th Oct 2025 (Mon) 0.20 0.23 0.19 0.195 87,360,448
3rd Oct 2025 (Fri) 0.24 0.24 0.24 0.24 103,229,334
2nd Oct 2025 (Thu) 0.30 0.36 0.22 0.235 290,314,324
1st Oct 2025 (Wed) 0.231 0.36 0.231 0.30 303,126,410
30th Sep 2025 (Tue) 0.19 0.275 0.19 0.235 251,489,218
29th Sep 2025 (Mon) 0.145 0.2075 0.145 0.19 245,025,163
26th Sep 2025 (Fri) 0.1175 0.165 0.1175 0.145 154,534,245
25th Sep 2025 (Thu) 0.105 0.13 0.105 0.13 245,601,705
24th Sep 2025 (Wed) 0.105 0.105 0.105 0.105 13,858,584
23rd Sep 2025 (Tue) 0.11 0.11 0.105 0.105 1,920,237
22nd Sep 2025 (Mon) 0.11 0.11 0.11 0.11 6,034,736
19th Sep 2025 (Fri) 0.11 0.11 0.11 0.11 8,311,034
18th Sep 2025 (Thu) 0.11 0.11 0.11 0.11 1,510,750
17th Sep 2025 (Wed) 0.115 0.11 0.11 0.11 19,581,982
16th Sep 2025 (Tue) 0.1175 0.12 0.115 0.115 32,465,782
15th Sep 2025 (Mon) 0.115 0.12 0.115 0.1175 43,087,116
12th Sep 2025 (Fri) 0.125 0.125 0.115 0.115 73,138,606
11th Sep 2025 (Thu) 0.125 0.15 0.115 0.125 207,207,822
10th Sep 2025 (Wed) 0.095 0.125 0.095 0.125 199,691,900
9th Sep 2025 (Tue) 0.095 0.095 0.095 0.095 11,619,972
8th Sep 2025 (Mon) 0.105 0.105 0.095 0.095 29,909,293
5th Sep 2025 (Fri) 0.1025 0.105 0.1025 0.105 19,943,461
4th Sep 2025 (Thu) 0.105 0.105 0.095 0.1025 19,404,453
3rd Sep 2025 (Wed) 0.10 0.105 0.10 0.105 22,483,590
2nd Sep 2025 (Tue) 0.0882 0.10 0.0882 0.10 33,676,521
1st Sep 2025 (Mon) 0.0875 0.105 0.0875 0.095 52,293,837
29th Aug 2025 (Fri) 0.0875 0.0875 0.0875 0.0875 19,333,732
28th Aug 2025 (Thu) 0.0825 0.088 0.088 0.088 30,672,062
27th Aug 2025 (Wed) 0.075 0.08 0.08 0.08 63,106,135
26th Aug 2025 (Tue) 0.0775 0.0775 0.075 0.075 2,274,053
25th Aug 2025 (Mon) 0.0775 0.0775 0.0775 0.0775 0
22nd Aug 2025 (Fri) 0.0825 0.083 0.075 0.0775 16,795,888
21st Aug 2025 (Thu) 0.0825 0.0825 0.0825 0.0825 9,572,029
20th Aug 2025 (Wed) 0.085 0.085 0.0825 0.0825 18,126,095
19th Aug 2025 (Tue) 0.0925 0.0925 0.085 0.085 11,662,864
18th Aug 2025 (Mon) 0.0925 0.0925 0.0925 0.0925 1,196,503
15th Aug 2025 (Fri) 0.0925 0.0925 0.0925 0.0925 3,592,133
14th Aug 2025 (Thu) 0.0925 0.10 0.085 0.0925 4,976,544
13th Aug 2025 (Wed) 0.09 0.0925 0.09 0.0925 16,498,357
12th Aug 2025 (Tue) 0.085 0.0925 0.085 0.09 18,482,836
11th Aug 2025 (Mon) 0.095 0.095 0.085 0.085 20,946,711
8th Aug 2025 (Fri) 0.085 0.085 0.085 0.085 9,804,501
FTSE 100 Latest
Value9,483.58
Change0.00