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 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
28th Mar 2025 (Fri) 1.525 1.525 1.425 1.425 608,999
27th Mar 2025 (Thu) 1.55 1.55 1.525 1.525 128,111
26th Mar 2025 (Wed) 1.55 1.55 1.55 1.55 165,404
25th Mar 2025 (Tue) 1.575 1.575 1.55 1.55 57,490
24th Mar 2025 (Mon) 1.575 1.575 1.575 1.575 40,961
21st Mar 2025 (Fri) 1.575 1.575 1.575 1.575 51,415
20th Mar 2025 (Thu) 1.575 1.575 1.575 1.575 109,072
19th Mar 2025 (Wed) 1.625 1.625 1.575 1.575 418,294
18th Mar 2025 (Tue) 1.625 1.625 1.625 1.625 3,223
17th Mar 2025 (Mon) 1.625 1.625 1.625 1.625 34,449
14th Mar 2025 (Fri) 1.625 1.625 1.625 1.625 49,078
13th Mar 2025 (Thu) 1.625 1.625 1.625 1.625 73,117
12th Mar 2025 (Wed) 1.625 1.625 1.625 1.625 84,058
11th Mar 2025 (Tue) 1.625 1.625 1.625 1.625 366,878
10th Mar 2025 (Mon) 1.625 1.625 1.625 1.625 45,346
FTSE 100 Latest
Value8,563.82
Change32.21