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 (NVNIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0811 0.0812 0.0811 0.0812 0
18th Sep 2025 (Thu) 0.0811 0.0811 0.0811 0.0845 8,902
17th Sep 2025 (Wed) 0.0669 0.0719 0.0669 0.0787 4,044
16th Sep 2025 (Tue) 0.0612 0.0612 0.0609 0.0609 0
15th Sep 2025 (Mon) 0.0612 0.0613 0.0612 0.0613 1
12th Sep 2025 (Fri) 0.0612 0.0613 0.0612 0.0613 0
11th Sep 2025 (Thu) 0.0612 0.0613 0.0612 0.0613 0
10th Sep 2025 (Wed) 0.0612 0.0612 0.0612 0.0613 5,900
9th Sep 2025 (Tue) 0.0609 0.0609 0.0609 0.0609 843
8th Sep 2025 (Mon) 0.0636 0.0636 0.0635 0.0635 0
5th Sep 2025 (Fri) 0.0636 0.0636 0.0636 0.0635 1,661
4th Sep 2025 (Thu) 0.0633 0.0633 0.0632 0.0632 1,500
3rd Sep 2025 (Wed) 0.0633 0.0633 0.0632 0.0632 10
2nd Sep 2025 (Tue) 0.0633 0.0633 0.0613 0.0615 200
1st Sep 2025 (Mon) 0.0651 0.0651 0.0651 0.07 100
29th Aug 2025 (Fri) 0.0651 0.0651 0.0651 0.07 100
28th Aug 2025 (Thu) 0.065 0.065 0.065 0.065 0
27th Aug 2025 (Wed) 0.065 0.065 0.065 0.0613 1,275
26th Aug 2025 (Tue) 0.0695 0.07 0.0695 0.07 0
25th Aug 2025 (Mon) 0.0695 0.07 0.0695 0.07 0
22nd Aug 2025 (Fri) 0.0695 0.0698 0.0686 0.072 200
21st Aug 2025 (Thu) 0.0625 0.0625 0.0625 0.0625 0
20th Aug 2025 (Wed) 0.0625 0.0625 0.0612 0.0612 0
19th Aug 2025 (Tue) 0.0625 0.0625 0.0612 0.0612 0
18th Aug 2025 (Mon) 0.0625 0.0625 0.0625 0.062 1,769
15th Aug 2025 (Fri) 0.062 0.062 0.062 0.062 1,036
14th Aug 2025 (Thu) 0.0612 0.0622 0.0612 0.0622 0
13th Aug 2025 (Wed) 0.0612 0.0625 0.0612 0.0625 0
12th Aug 2025 (Tue) 0.0612 0.07 0.0612 0.07 84
11th Aug 2025 (Mon) 0.0612 0.0612 0.0612 0.0612 763
8th Aug 2025 (Fri) 0.061 0.061 0.061 0.07 0
7th Aug 2025 (Thu) 0.063 0.063 0.0609 0.061 3,933
6th Aug 2025 (Wed) 0.0704 0.0704 0.063 0.0821 1,424
5th Aug 2025 (Tue) 0.0877 0.0877 0.0877 0.0641 1,000
4th Aug 2025 (Mon) 0.077 0.077 0.077 0.077 1,000
1st Aug 2025 (Fri) 0.0554 0.0611 0.0554 0.0611 20,100
31st Jul 2025 (Thu) 0.079 0.079 0.079 0.0773 0
30th Jul 2025 (Wed) 0.0755 0.0755 0.0552 0.0554 1,724
29th Jul 2025 (Tue) 0.10 0.10 0.0756 0.075 36,294
28th Jul 2025 (Mon) 0.078 0.09 0.0653 0.0801 27,330
25th Jul 2025 (Fri) 0.0491 0.05 0.0491 0.05 0
24th Jul 2025 (Thu) 0.0491 0.05 0.0491 0.05 0
23rd Jul 2025 (Wed) 0.0491 0.0491 0.049 0.049 0
22nd Jul 2025 (Tue) 0.0491 0.0491 0.049 0.049 0
FTSE 100 Latest
Value9,216.67
Change-11.44