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
15th Aug 2025 (Fri) 0.56 0.56 0.475 0.49 54,420,093
14th Aug 2025 (Thu) 0.625 0.61 0.61 0.61 38,412,382
13th Aug 2025 (Wed) 0.675 0.80 0.575 0.615 123,166,869
12th Aug 2025 (Tue) 0.75 0.825 0.675 0.675 96,653,494
11th Aug 2025 (Mon) 0.60 0.875 0.515 0.725 197,380,755
8th Aug 2025 (Fri) 0.275 0.675 0.275 0.57 298,460,453
7th Aug 2025 (Thu) 0.29 0.30 0.275 0.275 8,565,149
6th Aug 2025 (Wed) 0.325 0.325 0.29 0.29 10,732,421
5th Aug 2025 (Tue) 0.34 0.34 0.29 0.325 61,878,349
4th Aug 2025 (Mon) 0.375 0.375 0.325 0.34 43,859,533
1st Aug 2025 (Fri) 0.325 0.425 0.275 0.375 57,007,834
31st Jul 2025 (Thu) 0.325 0.475 0.325 0.325 215,893,438
30th Jul 2025 (Wed) 0.225 0.315 0.225 0.275 76,963,077
29th Jul 2025 (Tue) 0.225 0.225 0.225 0.225 3,932,168
28th Jul 2025 (Mon) 0.225 0.225 0.225 0.225 7,838,133
25th Jul 2025 (Fri) 0.225 0.225 0.225 0.225 8,937,998
24th Jul 2025 (Thu) 0.275 0.25 0.225 0.225 40,254,321
23rd Jul 2025 (Wed) 0.275 0.275 0.275 0.275 7,466,832
22nd Jul 2025 (Tue) 0.275 0.275 0.275 0.275 276,304
21st Jul 2025 (Mon) 0.275 0.275 0.275 0.275 1,248,030
18th Jul 2025 (Fri) 0.275 0.275 0.275 0.275 1,140,704
17th Jul 2025 (Thu) 0.275 0.275 0.275 0.275 4,256,450
16th Jul 2025 (Wed) 0.275 0.275 0.275 0.275 7,388,042
15th Jul 2025 (Tue) 0.275 0.275 0.275 0.275 785,382
14th Jul 2025 (Mon) 0.275 0.25 0.25 0.25 3,405,943
11th Jul 2025 (Fri) 0.275 0.275 0.275 0.275 3,284,563
10th Jul 2025 (Thu) 0.275 0.275 0.275 0.275 979,343
9th Jul 2025 (Wed) 0.275 0.275 0.275 0.275 5,212,344
8th Jul 2025 (Tue) 0.325 0.325 0.275 0.275 15,254,683
7th Jul 2025 (Mon) 0.285 0.325 0.275 0.325 16,412,215
4th Jul 2025 (Fri) 0.375 0.375 0.225 0.285 27,014,569
3rd Jul 2025 (Thu) 0.334 0.334 0.334 0.334 0
2nd Jul 2025 (Wed) 0.334 0.334 0.334 0.334 0
1st Jul 2025 (Tue) 0.334 0.334 0.334 0.334 0
30th Jun 2025 (Mon) 0.334 0.334 0.334 0.334 0
27th Jun 2025 (Fri) 0.334 0.334 0.334 0.334 0
26th Jun 2025 (Thu) 0.325 0.325 0.275 0.325 12,977,048
25th Jun 2025 (Wed) 0.475 0.38 0.325 0.325 43,736,189
24th Jun 2025 (Tue) 0.425 0.45 0.325 0.45 67,391,215
23rd Jun 2025 (Mon) 0.275 0.675 0.275 0.425 220,684,310
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
FTSE 100 Latest
Value9,138.90
Change-38.34