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!

Nativo Resources (NTVO) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 0.36 0.36 0.255 0.275 10,277,242
19th Jun 2025 (Thu) 0.375 0.38 0.36 0.36 1,347,266
18th Jun 2025 (Wed) 0.425 0.425 0.375 0.375 6,627,173
17th Jun 2025 (Tue) 0.425 0.425 0.425 0.425 2,003,251
16th Jun 2025 (Mon) 0.475 0.475 0.40 0.425 6,346,231
13th Jun 2025 (Fri) 0.475 0.475 0.475 0.475 1,154,628
12th Jun 2025 (Thu) 0.50 0.50 0.475 0.475 663,034
11th Jun 2025 (Wed) 0.525 0.525 0.475 0.475 2,136,157
10th Jun 2025 (Tue) 0.55 0.55 0.525 0.525 2,112,387
9th Jun 2025 (Mon) 0.575 0.575 0.55 0.55 2,641,860
6th Jun 2025 (Fri) 0.575 0.59 0.565 0.575 5,415,206
5th Jun 2025 (Thu) 0.575 0.575 0.525 0.575 842,410
4th Jun 2025 (Wed) 0.575 0.575 0.575 0.575 1,760,327
3rd Jun 2025 (Tue) 0.525 0.572 0.561 0.572 10,698,168
2nd Jun 2025 (Mon) 0.51 0.525 0.50 0.525 28,406,183
30th May 2025 (Fri) 0.50 0.50 0.50 0.50 12,320,945
29th May 2025 (Thu) 0.525 0.525 0.50 0.50 10,487,702
28th May 2025 (Wed) 0.50 0.50 0.50 0.50 12,774,582
27th May 2025 (Tue) 0.50 0.525 0.46 0.505 8,086,850
26th May 2025 (Mon) 0.516 0.516 0.516 0.516 0
23rd May 2025 (Fri) 0.525 0.525 0.475 0.50 4,619,917
22nd May 2025 (Thu) 0.60 0.60 0.525 0.525 8,951,127
21st May 2025 (Wed) 0.56 0.675 0.56 0.585 30,223,773
20th May 2025 (Tue) 0.60 0.55 0.55 0.55 14,388,192
19th May 2025 (Mon) 0.60 0.60 0.59 0.60 783,945
16th May 2025 (Fri) 0.61 0.61 0.60 0.60 653,883
15th May 2025 (Thu) 0.61 0.61 0.61 0.61 906,459
14th May 2025 (Wed) 0.615 0.615 0.61 0.61 1,483,610
13th May 2025 (Tue) 0.66 0.635 0.60 0.60 1,548,812
12th May 2025 (Mon) 0.66 0.66 0.62 0.66 408,464
9th May 2025 (Fri) 0.635 0.66 0.6191 0.66 298,350
8th May 2025 (Thu) 0.665 0.665 0.635 0.635 552,153
7th May 2025 (Wed) 0.69 0.69 0.665 0.665 836,159
6th May 2025 (Tue) 0.69 0.69 0.69 0.69 246,579
5th May 2025 (Mon) 0.729 0.729 0.729 0.729 0
2nd May 2025 (Fri) 0.69 0.69 0.69 0.69 1,755,122
1st May 2025 (Thu) 0.69 0.70 0.69 0.69 1,870,713
30th Apr 2025 (Wed) 0.765 0.75 0.70 0.715 898,766
29th Apr 2025 (Tue) 0.775 0.775 0.765 0.765 484,232
28th Apr 2025 (Mon) 0.775 0.775 0.775 0.775 395,317
25th Apr 2025 (Fri) 0.775 0.775 0.775 0.775 672,728
24th Apr 2025 (Thu) 0.825 0.85 0.775 0.775 3,229,288
23rd Apr 2025 (Wed) 0.70 0.875 0.70 0.825 11,757,511
22nd Apr 2025 (Tue) 0.70 0.70 0.70 0.70 6,301,542
21st Apr 2025 (Mon) 0.70 0.70 0.70 0.70 0
FTSE 100 Latest
Value8,774.65
Change-17.15