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
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
16th Sep 2025 (Tue) 0.325 0.3925 0.325 0.375 39,619,729
15th Sep 2025 (Mon) 0.325 0.325 0.325 0.325 21,399,482
12th Sep 2025 (Fri) 0.325 0.45 0.325 0.325 61,878,503
11th Sep 2025 (Thu) 0.325 0.325 0.325 0.325 2,891,074
10th Sep 2025 (Wed) 0.375 0.35 0.35 0.35 29,807,923
9th Sep 2025 (Tue) 0.425 0.425 0.375 0.375 13,394,570
8th Sep 2025 (Mon) 0.35 0.45 0.35 0.425 25,465,139
5th Sep 2025 (Fri) 0.375 0.375 0.35 0.35 11,430,017
4th Sep 2025 (Thu) 0.375 0.375 0.35 0.375 6,060,326
3rd Sep 2025 (Wed) 0.375 0.375 0.375 0.375 4,745,983
2nd Sep 2025 (Tue) 0.40 0.40 0.375 0.375 13,739,551
1st Sep 2025 (Mon) 0.425 0.425 0.375 0.40 13,908,989
29th Aug 2025 (Fri) 0.375 0.475 0.375 0.425 52,539,046
28th Aug 2025 (Thu) 0.45 0.45 0.375 0.375 35,725,820
27th Aug 2025 (Wed) 0.525 0.50 0.45 0.45 18,427,269
FTSE 100 Latest
Value9,653.82
Change8.20