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
10th Jul 2026 (Fri) 0.04 0.04 0.04 0.0399 2
9th Jul 2026 (Thu) 0.0624 0.0624 0.0499 0.0499 0
8th Jul 2026 (Wed) 0.0624 0.0625 0.0624 0.0625 0
7th Jul 2026 (Tue) 0.0624 0.0624 0.0547 0.0625 3,019
6th Jul 2026 (Mon) 0.0301 0.0351 0.0301 0.0351 0
3rd Jul 2026 (Fri) 0.0301 0.0513 0.0301 0.0513 0
2nd Jul 2026 (Thu) 0.0301 0.0513 0.0301 0.0513 0
1st Jul 2026 (Wed) 0.0301 0.0513 0.0301 0.0513 1
30th Jun 2026 (Tue) 0.0301 0.0513 0.0301 0.0513 0
29th Jun 2026 (Mon) 0.0301 0.0301 0.0298 0.0298 0
26th Jun 2026 (Fri) 0.0301 0.0301 0.0298 0.0298 0
25th Jun 2026 (Thu) 0.0301 0.0302 0.0301 0.0302 0
24th Jun 2026 (Wed) 0.0301 0.0302 0.0301 0.0302 0
23rd Jun 2026 (Tue) 0.0301 0.0301 0.0301 0.0302 100
22nd Jun 2026 (Mon) 0.0479 0.0479 0.0289 0.0289 0
19th Jun 2026 (Fri) 0.0479 0.0479 0.0288 0.0288 0
18th Jun 2026 (Thu) 0.0479 0.0479 0.0288 0.0288 0
17th Jun 2026 (Wed) 0.0479 0.0479 0.029 0.029 0
16th Jun 2026 (Tue) 0.0479 0.0479 0.029 0.029 0
15th Jun 2026 (Mon) 0.0479 0.0479 0.0287 0.0287 0
12th Jun 2026 (Fri) 0.0479 0.048 0.0479 0.0287 0
11th Jun 2026 (Thu) 0.0439 0.0439 0.033 0.033 0
10th Jun 2026 (Wed) 0.0439 0.0439 0.033 0.033 0
9th Jun 2026 (Tue) 0.0439 0.0439 0.0289 0.0289 0
8th Jun 2026 (Mon) 0.0439 0.0439 0.0289 0.0289 0
5th Jun 2026 (Fri) 0.0439 0.0439 0.0289 0.0289 0
4th Jun 2026 (Thu) 0.0439 0.0439 0.0289 0.0289 0
3rd Jun 2026 (Wed) 0.0439 0.0439 0.0286 0.0286 0
2nd Jun 2026 (Tue) 0.0439 0.0439 0.0286 0.0286 0
1st Jun 2026 (Mon) 0.0439 0.0439 0.0286 0.0286 0
29th May 2026 (Fri) 0.0439 0.0439 0.0286 0.0286 0
28th May 2026 (Thu) 0.0439 0.0439 0.0285 0.0285 80
27th May 2026 (Wed) 0.0439 0.044 0.0439 0.044 0
26th May 2026 (Tue) 0.0439 0.0439 0.039 0.039 0
25th May 2026 (Mon) 0.0439 0.0439 0.039 0.039 0
22nd May 2026 (Fri) 0.0439 0.0439 0.039 0.039 0
21st May 2026 (Thu) 0.0439 0.0439 0.039 0.039 0
20th May 2026 (Wed) 0.0439 0.049 0.0439 0.049 0
19th May 2026 (Tue) 0.0439 0.049 0.0439 0.049 250
18th May 2026 (Mon) 0.0439 0.0483 0.0439 0.0483 0
15th May 2026 (Fri) 0.0439 0.0483 0.0439 0.0483 0
14th May 2026 (Thu) 0.0439 0.0483 0.0439 0.0483 0
13th May 2026 (Wed) 0.0439 0.0439 0.0439 0.0438 3,132
12th May 2026 (Tue) 0.035 0.035 0.035 0.0419 1,142
11th May 2026 (Mon) 0.0403 0.0403 0.039 0.039 0
FTSE 100 Latest
Value10,497.29
Change24.84