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
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
7th Jul 2025 (Mon) 0.285 0.325 0.275 0.325 16,412,215
4th Jul 2025 (Fri) 0.375 0.375 0.225 0.285 27,014,569
3rd Jul 2025 (Thu) 0.334 0.334 0.334 0.334 0
2nd Jul 2025 (Wed) 0.334 0.334 0.334 0.334 0
1st Jul 2025 (Tue) 0.334 0.334 0.334 0.334 0
30th Jun 2025 (Mon) 0.334 0.334 0.334 0.334 0
27th Jun 2025 (Fri) 0.334 0.334 0.334 0.334 0
26th Jun 2025 (Thu) 0.325 0.325 0.275 0.325 12,977,048
25th Jun 2025 (Wed) 0.475 0.38 0.325 0.325 43,736,189
24th Jun 2025 (Tue) 0.425 0.45 0.325 0.45 67,391,215
23rd Jun 2025 (Mon) 0.275 0.675 0.275 0.425 220,684,310
20th Jun 2025 (Fri) 0.36 0.36 0.255 0.275 10,277,242
19th Jun 2025 (Thu) 0.375 0.38 0.36 0.36 1,347,266
18th Jun 2025 (Wed) 0.425 0.425 0.375 0.375 6,627,173
17th Jun 2025 (Tue) 0.425 0.425 0.425 0.425 2,003,251
16th Jun 2025 (Mon) 0.475 0.475 0.40 0.425 6,346,231
13th Jun 2025 (Fri) 0.475 0.475 0.475 0.475 1,154,628
12th Jun 2025 (Thu) 0.50 0.50 0.475 0.475 663,034
11th Jun 2025 (Wed) 0.525 0.525 0.475 0.475 2,136,157
10th Jun 2025 (Tue) 0.55 0.55 0.525 0.525 2,112,387
9th Jun 2025 (Mon) 0.575 0.575 0.55 0.55 2,641,860
6th Jun 2025 (Fri) 0.575 0.59 0.565 0.575 5,415,206
5th Jun 2025 (Thu) 0.575 0.575 0.525 0.575 842,410
4th Jun 2025 (Wed) 0.575 0.575 0.575 0.575 1,760,327
3rd Jun 2025 (Tue) 0.525 0.572 0.561 0.572 10,698,168
2nd Jun 2025 (Mon) 0.51 0.525 0.50 0.525 28,406,183
30th May 2025 (Fri) 0.50 0.50 0.50 0.50 12,320,945
29th May 2025 (Thu) 0.525 0.525 0.50 0.50 10,487,702
28th May 2025 (Wed) 0.50 0.50 0.50 0.50 12,774,582
27th May 2025 (Tue) 0.50 0.525 0.46 0.505 8,086,850
26th May 2025 (Mon) 0.516 0.516 0.516 0.516 0
23rd May 2025 (Fri) 0.525 0.525 0.475 0.50 4,619,917
22nd May 2025 (Thu) 0.60 0.60 0.525 0.525 8,951,127
21st May 2025 (Wed) 0.56 0.675 0.56 0.585 30,223,773
20th May 2025 (Tue) 0.60 0.55 0.55 0.55 14,388,192
19th May 2025 (Mon) 0.60 0.60 0.59 0.60 783,945
16th May 2025 (Fri) 0.61 0.61 0.60 0.60 653,883
15th May 2025 (Thu) 0.61 0.61 0.61 0.61 906,459
FTSE 100 Latest
Value8,938.32
Change-59.74