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
28th Sep 2026 (Mon) 0.018 0.018 0.0163 0.0163 0
25th Sep 2026 (Fri) 0.018 0.018 0.0163 0.0163 0
24th Sep 2026 (Thu) 0.018 0.018 0.018 0.018 0
23rd Sep 2026 (Wed) 0.018 0.018 0.018 0.018 0
22nd Sep 2026 (Tue) 0.018 0.018 0.0163 0.0163 0
21st Sep 2026 (Mon) 0.018 0.018 0.0163 0.0163 0
18th Sep 2026 (Fri) 0.018 0.018 0.0163 0.0163 0
17th Sep 2026 (Thu) 0.018 0.018 0.0163 0.0163 0
16th Sep 2026 (Wed) 0.018 0.018 0.018 0.0163 0
15th Sep 2026 (Tue) 0.0176 0.018 0.0176 0.018 0
14th Sep 2026 (Mon) 0.0176 0.018 0.0176 0.018 0
11th Sep 2026 (Fri) 0.0176 0.0176 0.0163 0.0163 0
10th Sep 2026 (Thu) 0.0176 0.0176 0.0163 0.0163 0
9th Sep 2026 (Wed) 0.0176 0.0176 0.0163 0.0163 0
8th Sep 2026 (Tue) 0.0176 0.0176 0.0163 0.0163 0
7th Sep 2026 (Mon) 0.0176 0.0176 0.017 0.0163 2,111
4th Sep 2026 (Fri) 0.0176 0.0176 0.017 0.0163 2,111
3rd Sep 2026 (Thu) 0.023 0.023 0.0228 0.0228 0
2nd Sep 2026 (Wed) 0.023 0.023 0.0228 0.0228 0
1st Sep 2026 (Tue) 0.023 0.023 0.0228 0.0228 0
31st Aug 2026 (Mon) 0.023 0.028 0.023 0.028 0
28th Aug 2026 (Fri) 0.023 0.028 0.023 0.028 0
27th Aug 2026 (Thu) 0.023 0.028 0.023 0.028 0
26th Aug 2026 (Wed) 0.023 0.028 0.023 0.028 0
25th Aug 2026 (Tue) 0.023 0.0275 0.023 0.0275 0
24th Aug 2026 (Mon) 0.023 0.0275 0.023 0.0275 0
21st Aug 2026 (Fri) 0.023 0.0275 0.023 0.0275 0
20th Aug 2026 (Thu) 0.023 0.023 0.023 0.0275 0
19th Aug 2026 (Wed) 0.0398 0.0398 0.0251 0.0251 6
18th Aug 2026 (Tue) 0.0398 0.0398 0.03 0.03 0
17th Aug 2026 (Mon) 0.0398 0.0398 0.0284 0.0284 0
14th Aug 2026 (Fri) 0.0398 0.0398 0.0284 0.0284 0
13th Aug 2026 (Thu) 0.0398 0.0398 0.0398 0.0398 0
12th Aug 2026 (Wed) 0.0398 0.0398 0.0398 0.0398 0
11th Aug 2026 (Tue) 0.0398 0.0398 0.0398 0.0398 0
10th Aug 2026 (Mon) 0.0398 0.0398 0.0398 0.0398 0
7th Aug 2026 (Fri) 0.0398 0.0398 0.0398 0.0398 0
6th Aug 2026 (Thu) 0.02 0.0351 0.02 0.0351 0
5th Aug 2026 (Wed) 0.02 0.0339 0.02 0.0339 0
4th Aug 2026 (Tue) 0.02 0.0399 0.02 0.0399 0
3rd Aug 2026 (Mon) 0.02 0.0399 0.02 0.0399 0
31st Jul 2026 (Fri) 0.02 0.02 0.0191 0.0155 0
30th Jul 2026 (Thu) 0.0204 0.0275 0.0204 0.0275 0
29th Jul 2026 (Wed) 0.0204 0.0275 0.0204 0.0275 0
FTSE 100 Latest
Value10,684.88
Change0.00