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
18th Jul 2025 (Fri) 0.0491 0.0523 0.0491 0.0523 0
17th Jul 2025 (Thu) 0.0491 0.0523 0.0491 0.0523 0
16th Jul 2025 (Wed) 0.0491 0.0523 0.0491 0.0523 100
15th Jul 2025 (Tue) 0.0491 0.0523 0.0491 0.0523 0
14th Jul 2025 (Mon) 0.0491 0.0491 0.043 0.043 0
11th Jul 2025 (Fri) 0.0491 0.0523 0.0491 0.0523 0
10th Jul 2025 (Thu) 0.0491 0.0523 0.0491 0.0523 0
9th Jul 2025 (Wed) 0.0491 0.0523 0.0491 0.0523 0
8th Jul 2025 (Tue) 0.0491 0.0523 0.0491 0.0523 0
7th Jul 2025 (Mon) 0.0491 0.0523 0.0491 0.0523 0
4th Jul 2025 (Fri) 0.0491 0.0523 0.0491 0.0523 0
3rd Jul 2025 (Thu) 0.0491 0.0523 0.0491 0.0523 0
2nd Jul 2025 (Wed) 0.0491 0.0523 0.0491 0.0523 0
1st Jul 2025 (Tue) 0.0491 0.0515 0.0491 0.0515 0
30th Jun 2025 (Mon) 0.0491 0.0515 0.0491 0.0515 0
27th Jun 2025 (Fri) 0.0491 0.0519 0.0491 0.0519 80
26th Jun 2025 (Thu) 0.0491 0.0491 0.0491 0.052 412
25th Jun 2025 (Wed) 0.049 0.0521 0.049 0.0521 1,393
24th Jun 2025 (Tue) 0.0489 0.0489 0.0489 0.0489 293
23rd Jun 2025 (Mon) 0.0465 0.0523 0.0465 0.0523 5,000
20th Jun 2025 (Fri) 0.0465 0.0488 0.0465 0.0488 0
19th Jun 2025 (Thu) 0.0465 0.0488 0.0465 0.0488 0
18th Jun 2025 (Wed) 0.0465 0.0488 0.0465 0.0488 0
17th Jun 2025 (Tue) 0.0465 0.0493 0.0452 0.0536 2,745
16th Jun 2025 (Mon) 0.0514 0.0514 0.0403 0.0499 4,081
13th Jun 2025 (Fri) 0.0504 0.0504 0.0502 0.0502 0
12th Jun 2025 (Thu) 0.0504 0.0504 0.0504 0.0502 400
11th Jun 2025 (Wed) 0.0601 0.0601 0.0601 0.0696 1,318
10th Jun 2025 (Tue) 0.0575 0.0575 0.0553 0.0553 0
9th Jun 2025 (Mon) 0.0575 0.0575 0.0553 0.0553 102
6th Jun 2025 (Fri) 0.0575 0.0575 0.0571 0.0571 0
5th Jun 2025 (Thu) 0.0575 0.0575 0.0575 0.0575 0
4th Jun 2025 (Wed) 0.0503 0.0503 0.0503 0.0606 118
3rd Jun 2025 (Tue) 0.0607 0.0607 0.0605 0.0607 1,786
2nd Jun 2025 (Mon) 0.07 0.07 0.0605 0.0606 1
30th May 2025 (Fri) 0.08 0.115 0.08 0.0702 24,161
29th May 2025 (Thu) 0.06 0.0601 0.06 0.0601 0
28th May 2025 (Wed) 0.0601 0.0601 0.0601 0.0601 3,928
27th May 2025 (Tue) 0.06 0.06 0.06 0.06 10,245
26th May 2025 (Mon) 0.0551 0.0551 0.0551 0.0551 0
23rd May 2025 (Fri) 0.0551 0.0551 0.0551 0.0551 0
22nd May 2025 (Thu) 0.0551 0.0551 0.0551 0.0551 400
21st May 2025 (Wed) 0.0999 0.0999 0.0999 0.0999 3,128
20th May 2025 (Tue) 0.06 0.06 0.06 0.06 0
19th May 2025 (Mon) 0.065 0.065 0.06 0.06 6,876
FTSE 100 Latest
Value8,992.12
Change19.48