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
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
26th Aug 2025 (Tue) 0.375 0.575 0.375 0.525 78,384,881
25th Aug 2025 (Mon) 0.375 0.375 0.375 0.375 0
22nd Aug 2025 (Fri) 0.375 0.39 0.375 0.375 11,243,354
21st Aug 2025 (Thu) 0.45 0.45 0.35 0.375 35,489,593
20th Aug 2025 (Wed) 0.55 0.455 0.455 0.455 33,862,833
19th Aug 2025 (Tue) 0.425 0.575 0.425 0.54 65,560,422
18th Aug 2025 (Mon) 0.565 0.565 0.425 0.425 67,403,587
15th Aug 2025 (Fri) 0.56 0.56 0.475 0.49 54,420,093
14th Aug 2025 (Thu) 0.625 0.61 0.61 0.61 38,412,382
13th Aug 2025 (Wed) 0.675 0.80 0.575 0.615 123,166,869
12th Aug 2025 (Tue) 0.75 0.825 0.675 0.675 96,653,494
11th Aug 2025 (Mon) 0.60 0.875 0.515 0.725 197,380,755
8th Aug 2025 (Fri) 0.275 0.675 0.275 0.57 298,460,453
7th Aug 2025 (Thu) 0.29 0.30 0.275 0.275 8,565,149
6th Aug 2025 (Wed) 0.325 0.325 0.29 0.29 10,732,421
5th Aug 2025 (Tue) 0.34 0.34 0.29 0.325 61,878,349
4th Aug 2025 (Mon) 0.375 0.375 0.325 0.34 43,859,533
1st Aug 2025 (Fri) 0.325 0.425 0.275 0.375 57,007,834
31st Jul 2025 (Thu) 0.325 0.475 0.325 0.325 215,893,438
30th Jul 2025 (Wed) 0.225 0.315 0.225 0.275 76,963,077
29th Jul 2025 (Tue) 0.225 0.225 0.225 0.225 3,932,168
28th Jul 2025 (Mon) 0.225 0.225 0.225 0.225 7,838,133
25th Jul 2025 (Fri) 0.225 0.225 0.225 0.225 8,937,998
24th Jul 2025 (Thu) 0.275 0.25 0.225 0.225 40,254,321
23rd Jul 2025 (Wed) 0.275 0.275 0.275 0.275 7,466,832
22nd Jul 2025 (Tue) 0.275 0.275 0.275 0.275 276,304
21st Jul 2025 (Mon) 0.275 0.275 0.275 0.275 1,248,030
18th Jul 2025 (Fri) 0.275 0.275 0.275 0.275 1,140,704
17th Jul 2025 (Thu) 0.275 0.275 0.275 0.275 4,256,450
16th Jul 2025 (Wed) 0.275 0.275 0.275 0.275 7,388,042
15th Jul 2025 (Tue) 0.275 0.275 0.275 0.275 785,382
14th Jul 2025 (Mon) 0.275 0.25 0.25 0.25 3,405,943
11th Jul 2025 (Fri) 0.275 0.275 0.275 0.275 3,284,563
10th Jul 2025 (Thu) 0.275 0.275 0.275 0.275 979,343
9th Jul 2025 (Wed) 0.275 0.275 0.275 0.275 5,212,344
8th Jul 2025 (Tue) 0.325 0.325 0.275 0.275 15,254,683
FTSE 100 Latest
Value9,221.44
Change13.23