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
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
18th Apr 2025 (Fri) 0.70 0.70 0.70 0.70 0
17th Apr 2025 (Thu) 0.675 0.725 0.65 0.70 9,324,222
16th Apr 2025 (Wed) 0.625 0.975 0.625 0.725 40,966,669
15th Apr 2025 (Tue) 0.625 0.625 0.625 0.625 682,500
14th Apr 2025 (Mon) 0.625 0.675 0.625 0.625 19,156
11th Apr 2025 (Fri) 0.65 0.65 0.625 0.625 2,772,219
10th Apr 2025 (Thu) 0.65 0.65 0.65 0.65 762,064
9th Apr 2025 (Wed) 0.65 0.65 0.65 0.65 504,118
8th Apr 2025 (Tue) 0.725 0.725 0.625 0.675 1,438,548
7th Apr 2025 (Mon) 1.10 1.10 0.65 0.725 1,708,943
4th Apr 2025 (Fri) 1.275 1.275 1.225 1.225 527,191
3rd Apr 2025 (Thu) 1.325 1.325 1.275 1.275 140,163
2nd Apr 2025 (Wed) 1.425 1.425 1.325 1.325 333,408
1st Apr 2025 (Tue) 1.425 1.425 1.39 1.425 80,792
31st Mar 2025 (Mon) 1.425 1.425 1.425 1.425 190,861
FTSE 100 Latest
Value8,716.45
Change-9.56