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
3rd Apr 2026 (Fri) 0.055 0.055 0.055 0.055 0
2nd Apr 2026 (Thu) 0.055 0.055 0.055 0.055 0
1st Apr 2026 (Wed) 0.055 0.055 0.055 0.0598 0
31st Mar 2026 (Tue) 0.0597 0.0597 0.0597 0.0597 0
30th Mar 2026 (Mon) 0.0597 0.0597 0.0597 0.0597 223
27th Mar 2026 (Fri) 0.045 0.045 0.045 0.0597 500
26th Mar 2026 (Thu) 0.0588 0.0588 0.0588 0.0595 200
25th Mar 2026 (Wed) 0.0525 0.0575 0.0525 0.0588 718
24th Mar 2026 (Tue) 0.0348 0.0348 0.0348 0.0348 0
23rd Mar 2026 (Mon) 0.0348 0.0348 0.0348 0.0348 0
20th Mar 2026 (Fri) 0.0348 0.0348 0.0348 0.0348 0
19th Mar 2026 (Thu) 0.0348 0.0348 0.0348 0.0348 0
18th Mar 2026 (Wed) 0.0348 0.0365 0.0348 0.0365 0
17th Mar 2026 (Tue) 0.0348 0.0348 0.0348 0.0365 101
16th Mar 2026 (Mon) 0.0368 0.0368 0.0348 0.0348 0
13th Mar 2026 (Fri) 0.0368 0.0368 0.0348 0.0348 0
12th Mar 2026 (Thu) 0.0368 0.0368 0.0348 0.0348 0
11th Mar 2026 (Wed) 0.0368 0.0368 0.0349 0.0366 400
10th Mar 2026 (Tue) 0.0261 0.0286 0.0261 0.0286 0
9th Mar 2026 (Mon) 0.0261 0.0326 0.0261 0.0326 0
6th Mar 2026 (Fri) 0.0261 0.0261 0.0261 0.0317 0
5th Mar 2026 (Thu) 0.0356 0.0356 0.0326 0.0326 0
4th Mar 2026 (Wed) 0.0356 0.0356 0.0356 0.0326 100
3rd Mar 2026 (Tue) 0.0325 0.0325 0.03 0.03 0
2nd Mar 2026 (Mon) 0.0325 0.0325 0.03 0.03 0
27th Feb 2026 (Fri) 0.0325 0.0325 0.0325 0.031 6,646
26th Feb 2026 (Thu) 0.0325 0.0325 0.0325 0.0449 440
25th Feb 2026 (Wed) 0.0365 0.0407 0.0365 0.0407 0
24th Feb 2026 (Tue) 0.0365 0.0457 0.0365 0.0457 0
23rd Feb 2026 (Mon) 0.0365 0.0365 0.0365 0.0457 1,705
20th Feb 2026 (Fri) 0.0365 0.0365 0.0365 0.0433 300
19th Feb 2026 (Thu) 0.0371 0.0371 0.0371 0.0371 0
18th Feb 2026 (Wed) 0.0371 0.0371 0.0371 0.0371 400
17th Feb 2026 (Tue) 0.044 0.045 0.044 0.045 0
16th Feb 2026 (Mon) 0.044 0.044 0.0366 0.045 1,199
13th Feb 2026 (Fri) 0.044 0.044 0.0366 0.045 1,199
12th Feb 2026 (Thu) 0.0625 0.0625 0.0597 0.0597 0
11th Feb 2026 (Wed) 0.0625 0.0625 0.0598 0.0598 0
10th Feb 2026 (Tue) 0.0625 0.0625 0.0598 0.0598 0
9th Feb 2026 (Mon) 0.0625 0.0625 0.0625 0.0625 0
6th Feb 2026 (Fri) 0.0625 0.0625 0.0625 0.0625 125
FTSE 100 Latest
Value10,436.29
Change71.50