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
22nd Apr 2026 (Wed) 0.285 0.285 0.285 0.285 6,559,030
21st Apr 2026 (Tue) 0.29 0.29 0.29 0.29 12,927,363
20th Apr 2026 (Mon) 0.31 0.31 0.29 0.29 10,780,773
17th Apr 2026 (Fri) 0.33 0.33 0.305 0.31 66,511,548
16th Apr 2026 (Thu) 0.31 0.385 0.31 0.33 142,743,415
15th Apr 2026 (Wed) 0.295 0.295 0.295 0.295 1,563,914
14th Apr 2026 (Tue) 0.295 0.295 0.295 0.295 4,482,322
13th Apr 2026 (Mon) 0.295 0.295 0.295 0.295 3,015,823
10th Apr 2026 (Fri) 0.295 0.295 0.295 0.295 662,452
9th Apr 2026 (Thu) 0.295 0.295 0.295 0.295 4,879,654
8th Apr 2026 (Wed) 0.295 0.30 0.285 0.295 38,644,058
7th Apr 2026 (Tue) 0.31 0.305 0.295 0.295 13,237,627
6th Apr 2026 (Mon) 0.31 0.31 0.31 0.31 0
3rd Apr 2026 (Fri) 0.31 0.31 0.31 0.31 0
2nd Apr 2026 (Thu) 0.375 0.33 0.28 0.31 53,960,776
1st Apr 2026 (Wed) 0.375 0.375 0.375 0.375 2,687,624
31st Mar 2026 (Tue) 0.375 0.375 0.375 0.375 1,089,034
30th Mar 2026 (Mon) 0.385 0.385 0.375 0.375 1,416,658
27th Mar 2026 (Fri) 0.385 0.385 0.385 0.385 846,041
26th Mar 2026 (Thu) 0.385 0.385 0.385 0.385 3,085,436
25th Mar 2026 (Wed) 0.385 0.385 0.385 0.385 6,916,330
24th Mar 2026 (Tue) 0.41 0.41 0.385 0.385 13,963,051
23rd Mar 2026 (Mon) 0.425 0.425 0.41 0.41 8,747,517
20th Mar 2026 (Fri) 0.41 0.41 0.41 0.41 8,681,112
19th Mar 2026 (Thu) 0.425 0.425 0.41 0.41 3,755,914
18th Mar 2026 (Wed) 0.425 0.425 0.425 0.425 1,960,985
17th Mar 2026 (Tue) 0.465 0.465 0.41 0.425 31,726,465
16th Mar 2026 (Mon) 0.475 0.54 0.465 0.465 40,973,583
13th Mar 2026 (Fri) 0.46 0.46 0.445 0.46 4,544,313
12th Mar 2026 (Thu) 0.465 0.465 0.46 0.46 3,468,396
11th Mar 2026 (Wed) 0.465 0.465 0.465 0.465 13,991,880
10th Mar 2026 (Tue) 0.465 0.465 0.465 0.465 10,236,595
9th Mar 2026 (Mon) 0.475 0.475 0.45 0.465 13,991,188
6th Mar 2026 (Fri) 0.485 0.525 0.475 0.475 17,175,351
5th Mar 2026 (Thu) 0.54 0.54 0.485 0.485 9,071,655
4th Mar 2026 (Wed) 0.54 0.54 0.54 0.54 5,373,317
3rd Mar 2026 (Tue) 0.54 0.565 0.54 0.54 10,286,456
2nd Mar 2026 (Mon) 0.505 0.565 0.505 0.565 12,760,143
27th Feb 2026 (Fri) 0.49 0.505 0.49 0.505 5,493,784
26th Feb 2026 (Thu) 0.515 0.515 0.465 0.49 13,957,698
25th Feb 2026 (Wed) 0.56 0.56 0.515 0.515 12,893,262
24th Feb 2026 (Tue) 0.525 0.575 0.525 0.56 18,714,668
23rd Feb 2026 (Mon) 0.515 0.535 0.51 0.525 8,254,139
FTSE 100 Latest
Value10,436.13
Change-40.33