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
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
5th Dec 2025 (Fri) 0.325 0.34 0.325 0.34 2,238,417
4th Dec 2025 (Thu) 0.34 0.34 0.34 0.34 1,632,552
3rd Dec 2025 (Wed) 0.34 0.34 0.34 0.34 1,523,447
2nd Dec 2025 (Tue) 0.34 0.34 0.34 0.34 4,017,187
1st Dec 2025 (Mon) 0.365 0.365 0.34 0.34 1,537,834
28th Nov 2025 (Fri) 0.37 0.37 0.365 0.365 5,483,379
27th Nov 2025 (Thu) 0.37 0.37 0.34 0.37 933,846
26th Nov 2025 (Wed) 0.37 0.37 0.37 0.37 2,336,663
25th Nov 2025 (Tue) 0.37 0.37 0.37 0.37 1,261,542
24th Nov 2025 (Mon) 0.375 0.3751 0.3751 0.3751 4,738,291
21st Nov 2025 (Fri) 0.375 0.375 0.375 0.375 2,478,986
20th Nov 2025 (Thu) 0.375 0.375 0.375 0.375 10,774,805
19th Nov 2025 (Wed) 0.379 0.39 0.375 0.375 26,304,238
18th Nov 2025 (Tue) 0.37 0.39 0.35 0.375 18,232,421
17th Nov 2025 (Mon) 0.375 0.375 0.325 0.345 28,249,252
14th Nov 2025 (Fri) 0.365 0.375 0.365 0.375 6,975,271
13th Nov 2025 (Thu) 0.365 0.365 0.365 0.365 4,063,156
12th Nov 2025 (Wed) 0.365 0.365 0.365 0.365 2,953,641
11th Nov 2025 (Tue) 0.375 0.375 0.365 0.365 7,704,887
10th Nov 2025 (Mon) 0.375 0.375 0.375 0.375 4,503,408
7th Nov 2025 (Fri) 0.385 0.385 0.375 0.375 735,834
6th Nov 2025 (Thu) 0.385 0.385 0.385 0.385 14,626,711
5th Nov 2025 (Wed) 0.385 0.43 0.43 0.43 18,675,203
4th Nov 2025 (Tue) 0.425 0.425 0.375 0.385 45,143,365
3rd Nov 2025 (Mon) 0.435 0.435 0.425 0.425 5,541,452
31st Oct 2025 (Fri) 0.435 0.435 0.435 0.435 7,573,239
30th Oct 2025 (Thu) 0.435 0.435 0.435 0.435 21,582,599
29th Oct 2025 (Wed) 0.435 0.435 0.435 0.435 10,173,503
28th Oct 2025 (Tue) 0.455 0.455 0.435 0.435 7,058,419
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
FTSE 100 Latest
Value9,837.77
Change63.45