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
6th Feb 2026 (Fri) 0.0625 0.0625 0.0625 0.0625 125
5th Feb 2026 (Thu) 0.0573 0.0573 0.0573 0.0573 100
4th Feb 2026 (Wed) 0.049 0.0575 0.049 0.0575 0
3rd Feb 2026 (Tue) 0.049 0.049 0.0402 0.0402 0
2nd Feb 2026 (Mon) 0.041 0.0451 0.041 0.0451 0
30th Jan 2026 (Fri) 0.041 0.041 0.0401 0.0577 0
29th Jan 2026 (Thu) 0.06 0.0601 0.0451 0.0625 200
28th Jan 2026 (Wed) 0.0575 0.075 0.0575 0.075 0
27th Jan 2026 (Tue) 0.0575 0.0751 0.0575 0.075 0
26th Jan 2026 (Mon) 0.0559 0.0602 0.0475 0.0602 1,846
23rd Jan 2026 (Fri) 0.0906 0.0906 0.0738 0.0738 0
22nd Jan 2026 (Thu) 0.0906 0.0906 0.0906 0.0694 0
21st Jan 2026 (Wed) 0.0898 0.0898 0.07 0.07 0
20th Jan 2026 (Tue) 0.0898 0.0898 0.0898 0.0974 224
19th Jan 2026 (Mon) 0.0898 0.0898 0.0898 0.0898 188
16th Jan 2026 (Fri) 0.0898 0.0898 0.0898 0.0898 188
15th Jan 2026 (Thu) 0.09 0.09 0.0898 0.0897 844
14th Jan 2026 (Wed) 0.0351 0.0401 0.0351 0.0401 0
13th Jan 2026 (Tue) 0.0351 0.055 0.0351 0.055 20
12th Jan 2026 (Mon) 0.0351 0.055 0.0351 0.055 0
9th Jan 2026 (Fri) 0.0351 0.07 0.0351 0.07 0
8th Jan 2026 (Thu) 0.0351 0.0351 0.0351 0.0536 1,720
7th Jan 2026 (Wed) 0.0746 0.0746 0.0745 0.0745 0
6th Jan 2026 (Tue) 0.0746 0.0746 0.0746 0.0746 0
5th Jan 2026 (Mon) 0.0746 0.0746 0.0746 0.0746 132
2nd Jan 2026 (Fri) 0.0735 0.0735 0.0735 0.0735 100
1st Jan 2026 (Thu) 0.0574 0.0671 0.0574 0.0671 0
31st Dec 2025 (Wed) 0.0574 0.0671 0.0574 0.0671 0
30th Dec 2025 (Tue) 0.0574 0.0574 0.055 0.055 0
29th Dec 2025 (Mon) 0.0574 0.0574 0.0574 0.0574 100
26th Dec 2025 (Fri) 0.0904 0.0925 0.0904 0.0925 801
25th Dec 2025 (Thu) 0.0553 0.0852 0.0553 0.0852 0
24th Dec 2025 (Wed) 0.0553 0.0852 0.0553 0.0852 0
23rd Dec 2025 (Tue) 0.0553 0.0875 0.055 0.0852 600
22nd Dec 2025 (Mon) 0.08 0.08 0.0551 0.0551 0
19th Dec 2025 (Fri) 0.08 0.08 0.0795 0.0795 0
18th Dec 2025 (Thu) 0.08 0.08 0.0795 0.0795 0
17th Dec 2025 (Wed) 0.08 0.0899 0.08 0.0899 83
16th Dec 2025 (Tue) 0.08 0.08 0.07 0.07 0
15th Dec 2025 (Mon) 0.08 0.08 0.07 0.07 0
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
FTSE 100 Latest
Value10,369.75
Change60.53