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!

Nvni Group Ltd (NVNI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3602 0.3602 0.342 0.3464 46,184
17th Jul 2025 (Thu) 0.3543 0.3545 0.337 0.3445 77,621
16th Jul 2025 (Wed) 0.372 0.376 0.341 0.3593 46,596
15th Jul 2025 (Tue) 0.3571 0.381 0.35 0.365 86,453
14th Jul 2025 (Mon) 0.3312 0.362 0.33 0.3528 28,908
11th Jul 2025 (Fri) 0.3311 0.3549 0.3206 0.3418 33,599
10th Jul 2025 (Thu) 0.3335 0.3548 0.33 0.348 31,228
9th Jul 2025 (Wed) 0.3455 0.3508 0.333 0.3409 50,340
8th Jul 2025 (Tue) 0.3431 0.3749 0.3431 0.3576 175,703
7th Jul 2025 (Mon) 0.32 0.3332 0.32 0.3314 43,092
4th Jul 2025 (Fri) 0.315 0.3219 0.305 0.3198 34,622
3rd Jul 2025 (Thu) 0.315 0.3219 0.305 0.3198 34,622
2nd Jul 2025 (Wed) 0.292 0.3163 0.2886 0.3119 121,280
1st Jul 2025 (Tue) 0.2903 0.2903 0.2813 0.2835 95,406
30th Jun 2025 (Mon) 0.2939 0.3036 0.287 0.2963 33,798
27th Jun 2025 (Fri) 0.301 0.3149 0.292 0.2966 61,629
26th Jun 2025 (Thu) 0.2999 0.3015 0.294 0.2976 85,723
25th Jun 2025 (Wed) 0.3209 0.3229 0.299 0.2981 70,870
24th Jun 2025 (Tue) 0.301 0.328 0.2969 0.3235 107,569
23rd Jun 2025 (Mon) 0.3023 0.3079 0.2801 0.2919 156,150
20th Jun 2025 (Fri) 0.33 0.33 0.31 0.3121 133,448
19th Jun 2025 (Thu) 0.3315 0.3328 0.3254 0.3269 64,637
18th Jun 2025 (Wed) 0.3315 0.3328 0.3254 0.3269 64,637
17th Jun 2025 (Tue) 0.3463 0.3517 0.3118 0.3389 76,980
16th Jun 2025 (Mon) 0.3569 0.362 0.3453 0.348 128,746
13th Jun 2025 (Fri) 0.3555 0.3735 0.3555 0.3573 75,720
12th Jun 2025 (Thu) 0.368 0.3753 0.3515 0.3508 73,813
11th Jun 2025 (Wed) 0.3572 0.3952 0.3572 0.386 130,400
10th Jun 2025 (Tue) 0.35 0.3828 0.346 0.3598 118,155
9th Jun 2025 (Mon) 0.3353 0.3432 0.33 0.3418 49,096
6th Jun 2025 (Fri) 0.337 0.3386 0.3297 0.3349 55,745
5th Jun 2025 (Thu) 0.35 0.3564 0.33 0.3303 70,976
4th Jun 2025 (Wed) 0.335 0.351 0.33 0.3435 113,729
3rd Jun 2025 (Tue) 0.335 0.3354 0.3225 0.3313 119,263
2nd Jun 2025 (Mon) 0.3501 0.3515 0.322 0.3401 138,295
30th May 2025 (Fri) 0.3794 0.3874 0.3451 0.3515 96,661
29th May 2025 (Thu) 0.41 0.412 0.3784 0.3849 227,131
28th May 2025 (Wed) 0.42 0.43 0.4027 0.4062 139,185
27th May 2025 (Tue) 0.4055 0.435 0.4055 0.4134 164,731
26th May 2025 (Mon) 0.404 0.404 0.404 0.404 0
24th May 2025 (Sat) 0.38 0.4055 0.3731 0.404 327,530
23rd May 2025 (Fri) 0.38 0.4055 0.3731 0.3998 327,530
22nd May 2025 (Thu) 0.41 0.414 0.4032 0.41 213,116
21st May 2025 (Wed) 0.406 0.42 0.4057 0.4098 170,660
20th May 2025 (Tue) 0.4259 0.4259 0.41 0.4135 268,847
19th May 2025 (Mon) 0.43 0.44 0.4151 0.4341 324,486
FTSE 100 Latest
Value8,992.12
Change19.48