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
6th Feb 2026 (Fri) 0.535 0.545 0.525 0.525 8,473,595
5th Feb 2026 (Thu) 0.54 0.55 0.515 0.535 9,489,904
4th Feb 2026 (Wed) 0.54 0.565 0.53 0.54 14,606,971
3rd Feb 2026 (Tue) 0.56 0.57 0.535 0.54 27,937,603
2nd Feb 2026 (Mon) 0.60 0.60 0.56 0.56 23,488,598
30th Jan 2026 (Fri) 0.60 0.60 0.565 0.60 27,530,639
29th Jan 2026 (Thu) 0.52 0.61 0.52 0.60 68,002,663
28th Jan 2026 (Wed) 0.545 0.55 0.53 0.53 15,336,797
27th Jan 2026 (Tue) 0.57 0.57 0.525 0.545 23,864,204
26th Jan 2026 (Mon) 0.525 0.60 0.565 0.57 156,542,733
23rd Jan 2026 (Fri) 0.475 0.50 0.475 0.50 6,120,745
22nd Jan 2026 (Thu) 0.465 0.486 0.486 0.486 12,711,254
21st Jan 2026 (Wed) 0.465 0.465 0.465 0.465 5,197,906
20th Jan 2026 (Tue) 0.45 0.465 0.4485 0.465 3,108,117
19th Jan 2026 (Mon) 0.475 0.475 0.45 0.45 7,451,297
16th Jan 2026 (Fri) 0.48 0.48 0.45 0.475 6,988,717
15th Jan 2026 (Thu) 0.47 0.46 0.46 0.46 6,589,995
14th Jan 2026 (Wed) 0.495 0.48 0.48 0.48 15,326,119
13th Jan 2026 (Tue) 0.505 0.515 0.47 0.495 41,562,794
12th Jan 2026 (Mon) 0.475 0.585 0.475 0.505 122,402,559
9th Jan 2026 (Fri) 0.445 0.40 0.40 0.40 2,275,460
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
FTSE 100 Latest
Value10,369.75
Change60.53