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 May 2026 (Thu) 0.40 0.425 0.395 0.40 12,695,971
13th May 2026 (Wed) 0.365 0.415 0.34 0.40 14,312,879
12th May 2026 (Tue) 0.362 0.395 0.362 0.365 17,434,576
11th May 2026 (Mon) 0.293 0.425 0.293 0.395 86,364,657
8th May 2026 (Fri) 0.27 0.31 0.27 0.31 27,522,292
7th May 2026 (Thu) 0.27 0.27 0.27 0.27 261,676
6th May 2026 (Wed) 0.26 0.27 0.26 0.27 12,578,307
5th May 2026 (Tue) 0.255 0.26 0.255 0.26 7,721,285
4th May 2026 (Mon) 0.26 0.26 0.26 0.26 0
1st May 2026 (Fri) 0.275 0.275 0.26 0.26 8,364,384
30th Apr 2026 (Thu) 0.275 0.275 0.275 0.275 1,297,471
29th Apr 2026 (Wed) 0.28 0.28 0.275 0.275 3,197,675
28th Apr 2026 (Tue) 0.28 0.28 0.28 0.28 205,248
27th Apr 2026 (Mon) 0.28 0.28 0.28 0.28 2,704,079
24th Apr 2026 (Fri) 0.28 0.28 0.28 0.28 8,083,513
23rd Apr 2026 (Thu) 0.285 0.285 0.275 0.28 4,002,392
22nd Apr 2026 (Wed) 0.285 0.285 0.285 0.285 6,559,030
21st Apr 2026 (Tue) 0.29 0.29 0.29 0.29 12,927,363
20th Apr 2026 (Mon) 0.31 0.31 0.29 0.29 10,780,773
17th Apr 2026 (Fri) 0.33 0.33 0.305 0.31 66,511,548
16th Apr 2026 (Thu) 0.31 0.385 0.31 0.33 142,743,415
15th Apr 2026 (Wed) 0.295 0.295 0.295 0.295 1,563,914
14th Apr 2026 (Tue) 0.295 0.295 0.295 0.295 4,482,322
13th Apr 2026 (Mon) 0.295 0.295 0.295 0.295 3,015,823
10th Apr 2026 (Fri) 0.295 0.295 0.295 0.295 662,452
9th Apr 2026 (Thu) 0.295 0.295 0.295 0.295 4,879,654
8th Apr 2026 (Wed) 0.295 0.30 0.285 0.295 38,644,058
7th Apr 2026 (Tue) 0.31 0.305 0.295 0.295 13,237,627
6th Apr 2026 (Mon) 0.31 0.31 0.31 0.31 0
3rd Apr 2026 (Fri) 0.31 0.31 0.31 0.31 0
2nd Apr 2026 (Thu) 0.375 0.33 0.28 0.31 53,960,776
1st Apr 2026 (Wed) 0.375 0.375 0.375 0.375 2,687,624
31st Mar 2026 (Tue) 0.375 0.375 0.375 0.375 1,089,034
30th Mar 2026 (Mon) 0.385 0.385 0.375 0.375 1,416,658
27th Mar 2026 (Fri) 0.385 0.385 0.385 0.385 846,041
26th Mar 2026 (Thu) 0.385 0.385 0.385 0.385 3,085,436
25th Mar 2026 (Wed) 0.385 0.385 0.385 0.385 6,916,330
24th Mar 2026 (Tue) 0.41 0.41 0.385 0.385 13,963,051
23rd Mar 2026 (Mon) 0.425 0.425 0.41 0.41 8,747,517
20th Mar 2026 (Fri) 0.41 0.41 0.41 0.41 8,681,112
19th Mar 2026 (Thu) 0.425 0.425 0.41 0.41 3,755,914
18th Mar 2026 (Wed) 0.425 0.425 0.425 0.425 1,960,985
17th Mar 2026 (Tue) 0.465 0.465 0.41 0.425 31,726,465
16th Mar 2026 (Mon) 0.475 0.54 0.465 0.465 40,973,583
FTSE 100 Latest
Value10,177.98
Change-194.95