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
8th Jan 2026 (Thu) 0.445 0.445 0.435 0.445 3,910,198
7th Jan 2026 (Wed) 0.475 0.475 0.425 0.425 12,447,550
6th Jan 2026 (Tue) 0.515 0.515 0.465 0.475 15,501,123
5th Jan 2026 (Mon) 0.49 0.52 0.475 0.515 59,575,360
2nd Jan 2026 (Fri) 0.465 0.525 0.45 0.49 34,591,275
1st Jan 2026 (Thu) 0.465 0.465 0.465 0.465 0
31st Dec 2025 (Wed) 0.34 0.465 0.34 0.465 20,852,286
30th Dec 2025 (Tue) 0.34 0.34 0.34 0.34 1,284,395
29th Dec 2025 (Mon) 0.325 0.34 0.325 0.34 3,212,095
26th Dec 2025 (Fri) 0.325 0.325 0.325 0.325 0
25th Dec 2025 (Thu) 0.325 0.325 0.325 0.325 0
24th Dec 2025 (Wed) 0.325 0.325 0.325 0.325 2,166,402
23rd Dec 2025 (Tue) 0.325 0.325 0.325 0.325 492,400
22nd Dec 2025 (Mon) 0.325 0.325 0.306 0.325 692,161
19th Dec 2025 (Fri) 0.325 0.325 0.325 0.325 1,074,478
18th Dec 2025 (Thu) 0.325 0.325 0.325 0.325 3,192,141
17th Dec 2025 (Wed) 0.355 0.355 0.315 0.325 5,693,414
16th Dec 2025 (Tue) 0.355 0.355 0.355 0.355 1,839,290
15th Dec 2025 (Mon) 0.375 0.375 0.355 0.355 10,633,991
12th Dec 2025 (Fri) 0.325 0.375 0.325 0.375 21,360,890
11th Dec 2025 (Thu) 0.315 0.325 0.275 0.325 19,393,549
10th Dec 2025 (Wed) 0.315 0.315 0.315 0.315 2,099,256
9th Dec 2025 (Tue) 0.325 0.325 0.315 0.315 5,137,161
8th Dec 2025 (Mon) 0.34 0.34 0.325 0.325 1,871,309
5th Dec 2025 (Fri) 0.325 0.34 0.325 0.34 2,238,417
4th Dec 2025 (Thu) 0.34 0.34 0.34 0.34 1,632,552
3rd Dec 2025 (Wed) 0.34 0.34 0.34 0.34 1,523,447
2nd Dec 2025 (Tue) 0.34 0.34 0.34 0.34 4,017,187
1st Dec 2025 (Mon) 0.365 0.365 0.34 0.34 1,537,834
28th Nov 2025 (Fri) 0.37 0.37 0.365 0.365 5,483,379
27th Nov 2025 (Thu) 0.37 0.37 0.34 0.37 933,846
26th Nov 2025 (Wed) 0.37 0.37 0.37 0.37 2,336,663
25th Nov 2025 (Tue) 0.37 0.37 0.37 0.37 1,261,542
24th Nov 2025 (Mon) 0.375 0.3751 0.3751 0.3751 4,738,291
21st Nov 2025 (Fri) 0.375 0.375 0.375 0.375 2,478,986
20th Nov 2025 (Thu) 0.375 0.375 0.375 0.375 10,774,805
19th Nov 2025 (Wed) 0.379 0.39 0.375 0.375 26,304,238
18th Nov 2025 (Tue) 0.37 0.39 0.35 0.375 18,232,421
17th Nov 2025 (Mon) 0.375 0.375 0.325 0.345 28,249,252
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
FTSE 100 Latest
Value10,044.69
Change-3.52