Nativo Resources (NTVO) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nativo Resources

Date Open High Low Close* Volume
24/07/2026 0.21p 0.22p 0.20p 0.21p 1255023
23/07/2026 0.21p 0.22p 0.20p 0.21p 4391858
22/07/2026 0.21p 0.22p 0.20p 0.21p 2011424
21/07/2026 0.21p 0.22p 0.20p 0.21p 6792188
20/07/2026 0.21p 0.22p 0.20p 0.21p 1775652
17/07/2026 0.21p 0.22p 0.20p 0.21p 3683518
16/07/2026 0.22p 0.22p 0.20p 0.21p 1842035
15/07/2026 0.22p 0.23p 0.20p 0.22p 3381680
14/07/2026 0.22p 0.22p 0.20p 0.22p 1180612
13/07/2026 0.23p 0.24p 0.21p 0.22p 2834654
10/07/2026 0.22p 0.24p 0.21p 0.23p 61023100
09/07/2026 0.23p 0.24p 0.20p 0.22p 21320980
08/07/2026 0.22p 0.24p 0.21p 0.23p 9314216
07/07/2026 0.22p 0.23p 0.21p 0.22p 4793813
06/07/2026 0.22p 0.23p 0.21p 0.22p 35744
03/07/2026 0.22p 0.23p 0.21p 0.22p 4482979
02/07/2026 0.22p 0.23p 0.21p 0.22p 1128021
01/07/2026 0.22p 0.23p 0.21p 0.22p 1655532
30/06/2026 0.22p 0.23p 0.21p 0.22p 4825280
29/06/2026 0.26p 0.27p 0.21p 0.22p 16097313
26/06/2026 0.26p 0.27p 0.25p 0.26p 3501959
25/06/2026 0.26p 0.27p 0.25p 0.25p 2757119
24/06/2026 0.26p 0.27p 0.25p 0.26p 1637994
23/06/2026 0.26p 0.27p 0.25p 0.26p 5015939
22/06/2026 0.26p 0.28p 0.25p 0.26p 4587088
19/06/2026 0.28p 0.30p 0.25p 0.25p 3838670
18/06/2026 0.28p 0.30p 0.25p 0.28p 1857648
17/06/2026 0.28p 0.30p 0.26p 0.28p 1815796
16/06/2026 0.28p 0.30p 0.26p 0.28p 2034798
15/06/2026 0.27p 0.30p 0.25p 0.28p 10226691
12/06/2026 0.27p 0.28p 0.25p 0.27p 5217758
11/06/2026 0.28p 0.28p 0.25p 0.27p 3349427
10/06/2026 0.29p 0.30p 0.27p 0.28p 5172866
09/06/2026 0.29p 0.30p 0.28p 0.29p 1651393
08/06/2026 0.30p 0.32p 0.28p 0.29p 6016353
05/06/2026 0.32p 0.34p 0.30p 0.30p 5678653
04/06/2026 0.32p 0.34p 0.30p 0.34p 2773077
03/06/2026 0.34p 0.35p 0.30p 0.32p 2244866
02/06/2026 0.34p 0.35p 0.32p 0.34p 7673659
01/06/2026 0.36p 0.37p 0.32p 0.34p 15434301
29/05/2026 0.36p 0.37p 0.35p 0.36p 1585644
28/05/2026 0.37p 0.38p 0.35p 0.36p 1888247
27/05/2026 0.37p 0.38p 0.35p 0.37p 3632180
26/05/2026 0.37p 0.38p 0.36p 0.37p 1782391
22/05/2026 0.38p 0.40p 0.35p 0.37p 3506354
21/05/2026 0.40p 0.43p 0.35p 0.38p 10106400
20/05/2026 0.34p 0.45p 0.33p 0.38p 17295360
19/05/2026 0.38p 0.40p 0.33p 0.34p 32674916
18/05/2026 0.38p 0.40p 0.36p 0.38p 489945
15/05/2026 0.40p 0.42p 0.36p 0.38p 3841906
14/05/2026 0.40p 0.45p 0.36p 0.40p 12695978
13/05/2026 0.37p 0.43p 0.30p 0.40p 14312888
12/05/2026 0.40p 0.43p 0.35p 0.37p 17434600
11/05/2026 0.34p 0.45p 0.29p 0.40p 86364704
08/05/2026 0.27p 0.33p 0.26p 0.31p 27522293
07/05/2026 0.27p 0.29p 0.25p 0.27p 261677
06/05/2026 0.26p 0.29p 0.25p 0.27p 12578309
05/05/2026 0.26p 0.27p 0.24p 0.26p 7721286
30/04/2026 0.28p 0.29p 0.26p 0.28p 1297472
29/04/2026 0.28p 0.29p 0.26p 0.28p 3197676
28/04/2026 0.28p 0.29p 0.27p 0.28p 205248
27/04/2026 0.28p 0.29p 0.26p 0.28p 2704080
24/04/2026 0.28p 0.29p 0.27p 0.28p 8083513
23/04/2026 0.29p 0.30p 0.27p 0.28p 4002394
20/04/2026 0.31p 0.32p 0.28p 0.29p 10780777
17/04/2026 0.33p 0.35p 0.30p 0.31p 54511560
15/04/2026 0.30p 0.32p 0.27p 0.30p 1563914
14/04/2026 0.30p 0.32p 0.27p 0.30p 4482322
13/04/2026 0.30p 0.32p 0.27p 0.30p 3015825
10/04/2026 0.30p 0.31p 0.27p 0.30p 662452
09/04/2026 0.30p 0.31p 0.27p 0.30p 4879654
08/04/2026 0.30p 0.32p 0.27p 0.30p 27144064
07/04/2026 0.31p 0.32p 0.28p 0.30p 13237651
02/04/2026 0.38p 0.40p 0.25p 0.31p 53960788
01/04/2026 0.38p 0.40p 0.35p 0.38p 2687624
31/03/2026 0.38p 0.40p 0.36p 0.38p 1089034
30/03/2026 0.39p 0.40p 0.36p 0.38p 1416658
27/03/2026 0.39p 0.40p 0.37p 0.39p 846041
26/03/2026 0.39p 0.40p 0.37p 0.39p 3085439
25/03/2026 0.39p 0.40p 0.38p 0.39p 6916330
24/03/2026 0.41p 0.42p 0.37p 0.39p 13963051
23/03/2026 0.43p 0.45p 0.37p 0.41p 8747517
20/03/2026 0.41p 0.42p 0.40p 0.41p 5699836
19/03/2026 0.43p 0.45p 0.40p 0.41p 3755914
18/03/2026 0.43p 0.45p 0.40p 0.43p 1960985
17/03/2026 0.47p 0.48p 0.41p 0.43p 31726468
16/03/2026 0.48p 0.58p 0.45p 0.47p 40973596
13/03/2026 0.46p 0.47p 0.45p 0.46p 4544314
12/03/2026 0.47p 0.48p 0.45p 0.46p 3468397
11/03/2026 0.47p 0.48p 0.45p 0.47p 13991882
10/03/2026 0.47p 0.48p 0.45p 0.47p 10236596
09/03/2026 0.48p 0.50p 0.45p 0.47p 13991190
06/03/2026 0.49p 0.54p 0.45p 0.48p 17175352
05/03/2026 0.54p 0.58p 0.46p 0.49p 9071655
04/03/2026 0.54p 0.58p 0.50p 0.54p 5373317
03/03/2026 0.54p 0.58p 0.52p 0.54p 10286456
02/03/2026 0.51p 0.58p 0.48p 0.57p 12760146
27/02/2026 0.49p 0.53p 0.48p 0.51p 5493786
26/02/2026 0.52p 0.52p 0.47p 0.49p 13957699
25/02/2026 0.56p 0.57p 0.51p 0.52p 11393262
24/02/2026 0.53p 0.59p 0.53p 0.56p 18714668
23/02/2026 0.52p 0.55p 0.51p 0.53p 8254141
20/02/2026 0.45p 0.53p 0.43p 0.50p 19121210
19/02/2026 0.45p 0.47p 0.42p 0.45p 21368212
18/02/2026 0.44p 0.46p 0.42p 0.45p 8371054
17/02/2026 0.44p 0.45p 0.42p 0.44p 1624429
16/02/2026 0.45p 0.45p 0.41p 0.44p 4129838
13/02/2026 0.46p 0.47p 0.44p 0.45p 8727304
12/02/2026 0.46p 0.47p 0.45p 0.46p 5847626
11/02/2026 0.51p 0.55p 0.45p 0.46p 10073053
10/02/2026 0.51p 0.52p 0.50p 0.51p 3196209
09/02/2026 0.53p 0.55p 0.50p 0.51p 11170951
06/02/2026 0.54p 0.57p 0.50p 0.53p 8473596
05/02/2026 0.54p 0.55p 0.51p 0.54p 9489904
04/02/2026 0.54p 0.59p 0.52p 0.54p 14606973
03/02/2026 0.56p 0.58p 0.54p 0.54p 27937604
02/02/2026 0.60p 0.61p 0.55p 0.56p 23488600
30/01/2026 0.60p 0.62p 0.56p 0.60p 27530640
29/01/2026 0.52p 0.62p 0.51p 0.60p 68002672
28/01/2026 0.55p 0.55p 0.51p 0.53p 15336801
27/01/2026 0.57p 0.58p 0.52p 0.55p 23864204
26/01/2026 0.53p 0.70p 0.50p 0.57p 156542736
23/01/2026 0.48p 0.51p 0.45p 0.50p 6120745
22/01/2026 0.47p 0.50p 0.45p 0.49p 12711254
21/01/2026 0.47p 0.48p 0.45p 0.47p 5197906
20/01/2026 0.45p 0.48p 0.45p 0.47p 3108117
19/01/2026 0.48p 0.50p 0.44p 0.45p 7451298
16/01/2026 0.48p 0.50p 0.45p 0.48p 6988717
15/01/2026 0.47p 0.50p 0.46p 0.46p 6589995
14/01/2026 0.50p 0.50p 0.45p 0.48p 15326119
13/01/2026 0.51p 0.53p 0.46p 0.50p 41562792
12/01/2026 0.48p 0.59p 0.46p 0.51p 122402560
09/01/2026 0.45p 0.46p 0.40p 0.40p 2275460
08/01/2026 0.45p 0.47p 0.42p 0.45p 3910198
07/01/2026 0.48p 0.50p 0.40p 0.43p 12447550
06/01/2026 0.52p 0.53p 0.45p 0.48p 15501123
05/01/2026 0.49p 0.60p 0.48p 0.52p 59575360
02/01/2026 0.47p 0.55p 0.42p 0.49p 34591276
31/12/2025 0.34p 0.48p 0.33p 0.47p 20852286
30/12/2025 0.34p 0.38p 0.31p 0.34p 1284395
29/12/2025 0.33p 0.38p 0.33p 0.34p 3212095
24/12/2025 0.33p 0.35p 0.31p 0.33p 2166402
23/12/2025 0.33p 0.35p 0.30p 0.33p 492400
22/12/2025 0.33p 0.35p 0.30p 0.33p 692161
19/12/2025 0.33p 0.35p 0.30p 0.33p 1074478
18/12/2025 0.33p 0.35p 0.30p 0.33p 3192141
17/12/2025 0.36p 0.38p 0.31p 0.33p 5693414
16/12/2025 0.36p 0.38p 0.33p 0.36p 1839290
15/12/2025 0.38p 0.40p 0.33p 0.36p 10633991
12/12/2025 0.33p 0.40p 0.30p 0.38p 21360890
11/12/2025 0.32p 0.35p 0.25p 0.33p 19393548
10/12/2025 0.32p 0.33p 0.30p 0.32p 2099256
09/12/2025 0.33p 0.35p 0.30p 0.32p 5137161
08/12/2025 0.34p 0.35p 0.32p 0.33p 1871309
05/12/2025 0.33p 0.35p 0.33p 0.34p 2238417
04/12/2025 0.34p 0.35p 0.33p 0.34p 1632552
03/12/2025 0.34p 0.35p 0.33p 0.34p 1523447
02/12/2025 0.34p 0.35p 0.33p 0.34p 4017187
01/12/2025 0.37p 0.40p 0.33p 0.34p 3602322
28/11/2025 0.37p 0.40p 0.33p 0.37p 5483379
27/11/2025 0.37p 0.40p 0.34p 0.37p 933846
26/11/2025 0.37p 0.40p 0.34p 0.37p 2336663
25/11/2025 0.37p 0.40p 0.34p 0.37p 1261542
24/11/2025 0.38p 0.40p 0.34p 0.38p 4738291
21/11/2025 0.38p 0.40p 0.36p 0.38p 2478986
20/11/2025 0.38p 0.40p 0.36p 0.38p 10774805
19/11/2025 0.38p 0.40p 0.36p 0.38p 26304238
18/11/2025 0.37p 0.40p 0.35p 0.38p 18232420
17/11/2025 0.38p 0.40p 0.33p 0.35p 28249252
14/11/2025 0.37p 0.40p 0.35p 0.38p 6975271
13/11/2025 0.37p 0.38p 0.35p 0.37p 4063156
12/11/2025 0.37p 0.38p 0.35p 0.37p 2953641
11/11/2025 0.38p 0.40p 0.35p 0.37p 7704887
10/11/2025 0.38p 0.40p 0.35p 0.38p 4503408
07/11/2025 0.39p 0.40p 0.37p 0.38p 735834
06/11/2025 0.39p 0.40p 0.37p 0.39p 14626711
05/11/2025 0.39p 0.43p 0.38p 0.43p 18675204
04/11/2025 0.43p 0.45p 0.35p 0.39p 45143364
03/11/2025 0.44p 0.45p 0.41p 0.43p 5541452
31/10/2025 0.44p 0.45p 0.42p 0.44p 7573239
30/10/2025 0.44p 0.45p 0.42p 0.44p 21582600
29/10/2025 0.44p 0.45p 0.42p 0.44p 10173503
28/10/2025 0.46p 0.46p 0.42p 0.44p 7058419
27/10/2025 0.46p 0.47p 0.45p 0.46p 11047227
24/10/2025 0.44p 0.54p 0.44p 0.46p 18082268
23/10/2025 0.55p 0.60p 0.40p 0.44p 70145056
22/10/2025 0.53p 0.55p 0.50p 0.53p 6254069
21/10/2025 0.55p 0.60p 0.50p 0.53p 5737712
20/10/2025 0.55p 0.60p 0.50p 0.55p 4962400
17/10/2025 0.58p 0.60p 0.52p 0.55p 17065172
16/10/2025 0.53p 0.65p 0.52p 0.58p 45876272
15/10/2025 0.53p 0.55p 0.52p 0.53p 3294679
14/10/2025 0.55p 0.60p 0.50p 0.55p 11854658
13/10/2025 0.60p 0.65p 0.50p 0.55p 15208831
10/10/2025 0.53p 0.65p 0.53p 0.58p 37418468
09/10/2025 0.55p 0.60p 0.50p 0.53p 9638737
08/10/2025 0.53p 0.60p 0.50p 0.55p 46885804
07/10/2025 0.55p 0.60p 0.50p 0.53p 18018328
06/10/2025 0.58p 0.60p 0.50p 0.55p 3212502
03/10/2025 0.55p 0.64p 0.54p 0.58p 55459376

*Close Price adjusted for both dividends and splits