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
9th Oct 2026 (Fri) 0.355 0.355 0.335 0.335 34,341,167
8th Oct 2026 (Thu) 0.375 0.375 0.355 0.36 41,252,635
7th Oct 2026 (Wed) 0.425 0.425 0.375 0.375 34,250,651
6th Oct 2026 (Tue) 0.45 0.45 0.425 0.425 16,166,384
5th Oct 2026 (Mon) 0.475 0.475 0.44 0.45 17,386,057
2nd Oct 2026 (Fri) 0.47 0.49 0.435 0.475 55,554,870
1st Oct 2026 (Thu) 0.435 0.47 0.47 0.47 144,628,170
30th Sep 2026 (Wed) 0.375 0.49 0.375 0.425 175,470,238
29th Sep 2026 (Tue) 0.36 0.385 0.36 0.375 48,211,636
28th Sep 2026 (Mon) 0.34 0.365 0.335 0.36 84,260,234
25th Sep 2026 (Fri) 0.345 0.345 0.33 0.34 30,806,075
24th Sep 2026 (Thu) 0.355 0.356 0.33 0.355 61,270,534
23rd Sep 2026 (Wed) 0.405 0.356 0.356 0.356 73,838,926
22nd Sep 2026 (Tue) 0.39 0.44 0.36 0.39 376,098,352
21st Sep 2026 (Mon) 0.395 0.435 0.325 0.395 388,287,084
18th Sep 2026 (Fri) 0.215 0.37 0.30 0.37 982,067,510
17th Sep 2026 (Thu) 0.195 0.20 0.195 0.20 15,130,545
16th Sep 2026 (Wed) 0.195 0.195 0.195 0.195 528,797
15th Sep 2026 (Tue) 0.195 0.195 0.195 0.195 798,214
14th Sep 2026 (Mon) 0.19 0.195 0.19 0.195 43,821,132
11th Sep 2026 (Fri) 0.19 0.197 0.195 0.195 13,254,203
10th Sep 2026 (Thu) 0.195 0.195 0.19 0.19 8,308,578
9th Sep 2026 (Wed) 0.195 0.195 0.195 0.195 5,473,972
8th Sep 2026 (Tue) 0.19 0.195 0.19 0.195 16,507,691
7th Sep 2026 (Mon) 0.19 0.19 0.19 0.19 14,920,579
4th Sep 2026 (Fri) 0.21 0.21 0.19 0.19 41,551,804
3rd Sep 2026 (Thu) 0.21 0.21 0.21 0.21 28,160,105
2nd Sep 2026 (Wed) 0.215 0.215 0.21 0.21 9,042,272
1st Sep 2026 (Tue) 0.225 0.225 0.215 0.215 20,125,617
31st Aug 2026 (Mon) 0.225 0.225 0.225 0.225 0
28th Aug 2026 (Fri) 0.215 0.225 0.215 0.225 25,587,762
27th Aug 2026 (Thu) 0.205 0.215 0.205 0.215 18,196,816
26th Aug 2026 (Wed) 0.205 0.19 0.19 0.19 2,124,232
25th Aug 2026 (Tue) 0.20 0.205 0.20 0.205 2,501,919
24th Aug 2026 (Mon) 0.20 0.20 0.20 0.20 672,254
21st Aug 2026 (Fri) 0.18 0.205 0.18 0.20 25,376,545
20th Aug 2026 (Thu) 0.18 0.18 0.18 0.18 339,091
19th Aug 2026 (Wed) 0.18 0.18 0.18 0.18 372,053
18th Aug 2026 (Tue) 0.18 0.18 0.18 0.18 3,563,321
17th Aug 2026 (Mon) 0.18 0.18 0.18 0.18 2,001,734
14th Aug 2026 (Fri) 0.18 0.18 0.18 0.18 1,114
13th Aug 2026 (Thu) 0.18 0.18 0.18 0.18 423,709
12th Aug 2026 (Wed) 0.18 0.18 0.18 0.18 7,295,730
11th Aug 2026 (Tue) 0.18 0.18 0.17 0.18 5,490,940
10th Aug 2026 (Mon) 0.18 0.1735 0.1735 0.1735 1,305,949
FTSE 100 Latest
Value10,552.05
Change110.45