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 Limi (NVNIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.08 0.08 0.0733 0.0733 0
11th Dec 2025 (Thu) 0.08 0.08 0.08 0.0804 3,000
10th Dec 2025 (Wed) 0.075 0.075 0.075 0.08 1,895
9th Dec 2025 (Tue) 0.089 0.089 0.089 0.089 0
8th Dec 2025 (Mon) 0.089 0.089 0.089 0.089 0
5th Dec 2025 (Fri) 0.075 0.089 0.075 0.089 4,306
4th Dec 2025 (Thu) 0.075 0.075 0.075 0.0751 0
3rd Dec 2025 (Wed) 0.055 0.07 0.055 0.07 19
2nd Dec 2025 (Tue) 0.055 0.055 0.055 0.055 0
1st Dec 2025 (Mon) 0.055 0.0728 0.055 0.0728 0
28th Nov 2025 (Fri) 0.055 0.0728 0.055 0.0728 0
27th Nov 2025 (Thu) 0.055 0.055 0.055 0.08 480
26th Nov 2025 (Wed) 0.055 0.055 0.055 0.08 480
25th Nov 2025 (Tue) 0.089 0.089 0.089 0.089 0
24th Nov 2025 (Mon) 0.089 0.089 0.089 0.089 1,300
21st Nov 2025 (Fri) 0.074 0.0845 0.074 0.08 0
20th Nov 2025 (Thu) 0.06 0.06 0.055 0.055 0
19th Nov 2025 (Wed) 0.06 0.06 0.055 0.055 0
18th Nov 2025 (Tue) 0.06 0.065 0.0451 0.0598 5,874
17th Nov 2025 (Mon) 0.089 0.089 0.089 0.0764 1,000
14th Nov 2025 (Fri) 0.07 0.08 0.07 0.08 0
13th Nov 2025 (Thu) 0.07 0.08 0.07 0.08 0
12th Nov 2025 (Wed) 0.07 0.07 0.07 0.0788 100
11th Nov 2025 (Tue) 0.07 0.07 0.0669 0.0669 0
10th Nov 2025 (Mon) 0.07 0.0889 0.07 0.0889 0
7th Nov 2025 (Fri) 0.07 0.0865 0.07 0.0865 0
6th Nov 2025 (Thu) 0.07 0.089 0.0607 0.0742 1,320
5th Nov 2025 (Wed) 0.0875 0.1025 0.0525 0.0778 2,042
4th Nov 2025 (Tue) 0.06 0.06 0.0576 0.0576 0
3rd Nov 2025 (Mon) 0.06 0.06 0.06 0.0576 618
31st Oct 2025 (Fri) 0.06 0.06 0.06 0.0601 0
30th Oct 2025 (Thu) 0.075 0.075 0.07 0.07 0
29th Oct 2025 (Wed) 0.075 0.075 0.07 0.07 226
28th Oct 2025 (Tue) 0.087 0.087 0.055 0.0661 1,183
27th Oct 2025 (Mon) 0.0879 0.0879 0.0879 0.0879 100
24th Oct 2025 (Fri) 0.0725 0.0725 0.0675 0.0791 1,518
23rd Oct 2025 (Thu) 0.0899 0.0899 0.0899 0.0899 100
22nd Oct 2025 (Wed) 0.0798 0.0798 0.0798 0.0798 3,218
21st Oct 2025 (Tue) 0.075 0.075 0.075 0.075 1,579
20th Oct 2025 (Mon) 0.08 0.0886 0.08 0.0844 2,179
17th Oct 2025 (Fri) 0.0898 0.0898 0.08 0.0894 6,118
16th Oct 2025 (Thu) 0.0898 0.0899 0.055 0.0807 5,424
15th Oct 2025 (Wed) 0.0928 0.093 0.081 0.084 4,950
14th Oct 2025 (Tue) 0.0617 0.0617 0.055 0.07 802
FTSE 100 Latest
Value9,649.03
Change-54.13