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
14th Nov 2025 (Fri) 0.365 0.375 0.365 0.375 6,975,271
13th Nov 2025 (Thu) 0.365 0.365 0.365 0.365 4,063,156
12th Nov 2025 (Wed) 0.365 0.365 0.365 0.365 2,953,641
11th Nov 2025 (Tue) 0.375 0.375 0.365 0.365 7,704,887
10th Nov 2025 (Mon) 0.375 0.375 0.375 0.375 4,503,408
7th Nov 2025 (Fri) 0.385 0.385 0.375 0.375 735,834
6th Nov 2025 (Thu) 0.385 0.385 0.385 0.385 14,626,711
5th Nov 2025 (Wed) 0.385 0.43 0.43 0.43 18,675,203
4th Nov 2025 (Tue) 0.425 0.425 0.375 0.385 45,143,365
3rd Nov 2025 (Mon) 0.435 0.435 0.425 0.425 5,541,452
31st Oct 2025 (Fri) 0.435 0.435 0.435 0.435 7,573,239
30th Oct 2025 (Thu) 0.435 0.435 0.435 0.435 21,582,599
29th Oct 2025 (Wed) 0.435 0.435 0.435 0.435 10,173,503
28th Oct 2025 (Tue) 0.455 0.455 0.435 0.435 7,058,419
27th Oct 2025 (Mon) 0.46 0.455 0.45 0.455 11,047,227
24th Oct 2025 (Fri) 0.435 0.54 0.46 0.46 18,082,267
23rd Oct 2025 (Thu) 0.55 0.55 0.415 0.435 70,145,056
22nd Oct 2025 (Wed) 0.525 0.525 0.525 0.525 6,254,069
21st Oct 2025 (Tue) 0.55 0.55 0.50 0.525 5,737,712
20th Oct 2025 (Mon) 0.55 0.55 0.525 0.55 4,962,400
17th Oct 2025 (Fri) 0.575 0.575 0.525 0.55 17,065,172
16th Oct 2025 (Thu) 0.525 0.575 0.575 0.575 45,876,271
15th Oct 2025 (Wed) 0.525 0.525 0.525 0.525 3,294,679
14th Oct 2025 (Tue) 0.55 0.55 0.55 0.55 11,854,658
13th Oct 2025 (Mon) 0.60 0.55 0.525 0.55 15,208,831
10th Oct 2025 (Fri) 0.525 0.60 0.525 0.575 37,418,467
9th Oct 2025 (Thu) 0.55 0.55 0.525 0.525 9,638,737
8th Oct 2025 (Wed) 0.525 0.575 0.525 0.55 46,885,805
7th Oct 2025 (Tue) 0.55 0.60 0.525 0.525 18,018,327
6th Oct 2025 (Mon) 0.575 0.575 0.525 0.55 3,212,502
3rd Oct 2025 (Fri) 0.55 0.60 0.55 0.575 55,459,378
2nd Oct 2025 (Thu) 0.485 0.55 0.485 0.55 16,976,468
1st Oct 2025 (Wed) 0.525 0.525 0.475 0.485 29,527,466
30th Sep 2025 (Tue) 0.525 0.575 0.525 0.525 32,875,569
29th Sep 2025 (Mon) 0.55 0.65 0.525 0.575 40,752,754
26th Sep 2025 (Fri) 0.55 0.60 0.55 0.55 26,264,210
25th Sep 2025 (Thu) 0.525 0.725 0.525 0.55 147,564,625
24th Sep 2025 (Wed) 0.475 0.4494 0.4494 0.4494 43,309,666
23rd Sep 2025 (Tue) 0.525 0.525 0.475 0.475 12,776,423
22nd Sep 2025 (Mon) 0.525 0.525 0.525 0.525 4,010,233
19th Sep 2025 (Fri) 0.55 0.55 0.475 0.525 9,085,170
18th Sep 2025 (Thu) 0.575 0.60 0.475 0.55 20,330,171
17th Sep 2025 (Wed) 0.375 0.675 0.35 0.50 150,620,472
FTSE 100 Latest
Value9,698.37
Change-109.31