Nativo Resources (NTVO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/04/2025 1.43p 1.45p 1.30p 1.33p 333408
01/04/2025 1.43p 1.45p 1.39p 1.43p 80792
31/03/2025 1.43p 1.45p 1.40p 1.43p 190861
28/03/2025 1.53p 1.54p 1.40p 1.43p 608999
27/03/2025 1.55p 1.57p 1.50p 1.53p 128111
26/03/2025 1.55p 1.57p 1.50p 1.55p 165404
25/03/2025 1.58p 1.58p 1.50p 1.55p 57490
24/03/2025 1.58p 1.59p 1.55p 1.58p 40961
21/03/2025 1.58p 1.59p 1.55p 1.58p 51415
20/03/2025 1.58p 1.59p 1.51p 1.58p 109072
19/03/2025 1.63p 1.69p 1.53p 1.58p 418294
18/03/2025 1.63p 1.69p 1.56p 1.63p 3223
17/03/2025 1.63p 1.69p 1.55p 1.63p 34449
14/03/2025 1.63p 1.69p 1.56p 1.63p 49078
13/03/2025 1.63p 1.69p 1.55p 1.63p 73117
12/03/2025 1.63p 1.69p 1.56p 1.63p 84058
11/03/2025 1.63p 1.69p 1.57p 1.63p 366878
10/03/2025 1.63p 1.69p 1.57p 1.63p 45346
07/03/2025 1.58p 1.69p 1.55p 1.63p 604479
06/03/2025 1.80p 1.84p 1.53p 1.58p 798892
05/03/2025 1.95p 1.95p 1.68p 1.80p 982166
04/03/2025 1.95p 1.98p 1.90p 1.95p 250670
03/03/2025 1.95p 2.00p 1.82p 1.95p 334304
28/02/2025 1.95p 1.99p 1.90p 1.95p 246916
27/02/2025 2.25p 2.25p 1.92p 2.00p 666715
26/02/2025 0.00p 0.00p 0.00p 0.00p 690059840
25/02/2025 0.00p 0.00p 0.00p 0.00p 144081264
24/02/2025 0.00p 0.00p 0.00p 0.00p 402540928
21/02/2025 0.00p 0.00p 0.00p 0.00p 1554457472
20/02/2025 0.00p 0.00p 0.00p 0.00p 2134110464
19/02/2025 0.00p 0.00p 0.00p 0.00p 955594688
18/02/2025 0.00p 0.00p 0.00p 0.00p 2403634944
17/02/2025 0.00p 0.00p 0.00p 0.00p 132359520
14/02/2025 0.00p 0.00p 0.00p 0.00p 326364256
13/02/2025 0.00p 0.00p 0.00p 0.00p 908738176
12/02/2025 0.00p 0.00p 0.00p 0.00p 732338752
11/02/2025 0.00p 0.00p 0.00p 0.00p 1185055744
10/02/2025 0.00p 0.00p 0.00p 0.00p 5691098624
07/02/2025 0.00p 0.00p 0.00p 0.00p 347622016
06/02/2025 0.00p 0.00p 0.00p 0.00p 945006144
05/02/2025 0.00p 0.00p 0.00p 0.00p 1690641280
04/02/2025 0.00p 0.00p 0.00p 0.00p 303199136
03/02/2025 0.00p 0.00p 0.00p 0.00p 786470656
31/01/2025 0.00p 0.00p 0.00p 0.00p 1386747776
30/01/2025 0.00p 0.00p 0.00p 0.00p 309744256
29/01/2025 0.00p 0.00p 0.00p 0.00p 467880352
28/01/2025 0.00p 0.00p 0.00p 0.00p 693139136
27/01/2025 0.00p 0.00p 0.00p 0.00p 196007136
24/01/2025 0.00p 0.00p 0.00p 0.00p 119766312
23/01/2025 0.00p 0.00p 0.00p 0.00p 726742656
22/01/2025 0.00p 0.00p 0.00p 0.00p 1170463360
21/01/2025 0.00p 0.00p 0.00p 0.00p 2672937984
20/01/2025 0.00p 0.00p 0.00p 0.00p 827401280
17/01/2025 0.00p 0.00p 0.00p 0.00p 856643520
16/01/2025 0.00p 0.00p 0.00p 0.00p 506205856
15/01/2025 0.00p 0.00p 0.00p 0.00p 440735968
14/01/2025 0.00p 0.00p 0.00p 0.00p 304912032
13/01/2025 0.00p 0.00p 0.00p 0.00p 152059632
10/01/2025 0.00p 0.00p 0.00p 0.00p 1263419520
09/01/2025 0.00p 0.00p 0.00p 0.00p 3439797248
08/01/2025 0.00p 0.00p 0.00p 0.00p 779444096
07/01/2025 0.00p 0.00p 0.00p 0.00p 393301056
06/01/2025 0.00p 0.00p 0.00p 0.00p 312890752
03/01/2025 0.00p 0.00p 0.00p 0.00p 220160256
02/01/2025 0.00p 0.00p 0.00p 0.00p 282583136
31/12/2024 0.00p 0.00p 0.00p 0.00p 503632832
30/12/2024 0.00p 0.00p 0.00p 0.00p 301899136
27/12/2024 0.00p 0.00p 0.00p 0.00p 792240000
24/12/2024 0.00p 0.00p 0.00p 0.00p 393555200
23/12/2024 0.00p 0.00p 0.00p 0.00p 2277301760
20/12/2024 0.00p 0.00p 0.00p 0.00p 951890880
19/12/2024 0.00p 0.00p 0.00p 0.00p 524235648
18/12/2024 0.00p 0.00p 0.00p 0.00p 1247904896
17/12/2024 0.00p 0.00p 0.00p 0.00p 4151376896
16/12/2024 0.00p 0.00p 0.00p 0.00p 1062575936
13/12/2024 0.00p 0.00p 0.00p 0.00p 789464896
12/12/2024 0.00p 0.00p 0.00p 0.00p 176733600
11/12/2024 0.00p 0.00p 0.00p 0.00p 1954363136
10/12/2024 0.00p 0.00p 0.00p 0.00p 1586765952
09/12/2024 0.00p 0.00p 0.00p 0.00p 3017806592
06/12/2024 0.00p 0.00p 0.00p 0.00p 15021456384
05/12/2024 0.00p 0.00p 0.00p 0.00p 450360608
04/12/2024 0.00p 0.00p 0.00p 0.00p 1273635328
03/12/2024 0.00p 0.00p 0.00p 0.00p 1506165632
02/12/2024 0.00p 0.00p 0.00p 0.00p 764176256
29/11/2024 0.00p 0.00p 0.00p 0.00p 957248256
28/11/2024 0.00p 0.00p 0.00p 0.00p 306047232
27/11/2024 0.00p 0.00p 0.00p 0.00p 1199205888
26/11/2024 0.00p 0.00p 0.00p 0.00p 2718062080
25/11/2024 0.00p 0.00p 0.00p 0.00p 4977117696
22/11/2024 0.00p 0.00p 0.00p 0.00p 3815718912
21/11/2024 0.00p 0.00p 0.00p 0.00p 280484832
20/11/2024 0.00p 0.00p 0.00p 0.00p 372188288
19/11/2024 0.00p 0.00p 0.00p 0.00p 292393024
18/11/2024 0.00p 0.00p 0.00p 0.00p 144984336
15/11/2024 0.00p 0.00p 0.00p 0.00p 389523104
14/11/2024 0.00p 0.00p 0.00p 0.00p 464758144
13/11/2024 0.00p 0.00p 0.00p 0.00p 629430080
12/11/2024 0.00p 0.00p 0.00p 0.00p 2747149568
11/11/2024 0.00p 0.00p 0.00p 0.00p 233669376
08/11/2024 0.00p 0.00p 0.00p 0.00p 218699200
07/11/2024 0.00p 0.00p 0.00p 0.00p 985333888
06/11/2024 0.00p 0.00p 0.00p 0.00p 92993320
05/11/2024 0.00p 0.00p 0.00p 0.00p 676049152
04/11/2024 0.00p 0.00p 0.00p 0.00p 2028263808
01/11/2024 0.00p 0.00p 0.00p 0.00p 946793984
31/10/2024 0.00p 0.00p 0.00p 0.00p 2983074048
30/10/2024 0.00p 0.00p 0.00p 0.00p 1281282688
29/10/2024 0.00p 0.00p 0.00p 0.00p 216906336
28/10/2024 0.00p 0.00p 0.00p 0.00p 1168555776
25/10/2024 0.00p 0.00p 0.00p 0.00p 454349312
24/10/2024 0.00p 0.00p 0.00p 0.00p 772166784
23/10/2024 0.00p 0.00p 0.00p 0.00p 706926656
22/10/2024 0.00p 0.00p 0.00p 0.00p 3611745792
21/10/2024 0.00p 0.00p 0.00p 0.00p 6735575552
18/10/2024 0.00p 0.00p 0.00p 0.00p 442248960
17/10/2024 0.00p 0.00p 0.00p 0.00p 980008704
16/10/2024 0.00p 0.00p 0.00p 0.00p 2390781184
15/10/2024 0.00p 0.00p 0.00p 0.00p 2292682752
14/10/2024 0.00p 0.00p 0.00p 0.00p 2158599936
11/10/2024 0.00p 0.00p 0.00p 0.00p 1368443776
10/10/2024 0.00p 0.00p 0.00p 0.00p 4193721088
09/10/2024 0.00p 0.00p 0.00p 0.00p 229876768
08/10/2024 0.00p 0.00p 0.00p 0.00p 1841130752
07/10/2024 0.00p 0.00p 0.00p 0.00p 1784717568
04/10/2024 0.00p 0.00p 0.00p 0.00p 2492032512
03/10/2024 0.00p 0.00p 0.00p 0.00p 1476165888
02/10/2024 0.00p 0.00p 0.00p 0.00p 343113472
01/10/2024 0.00p 0.00p 0.00p 0.00p 755398464
30/09/2024 0.00p 0.00p 0.00p 0.00p 2825562880
27/09/2024 0.00p 0.00p 0.00p 0.00p 3020742144
26/09/2024 0.00p 0.00p 0.00p 0.00p 372811136
25/09/2024 0.00p 0.00p 0.00p 0.00p 1004599872
24/09/2024 0.00p 0.00p 0.00p 0.00p 458196768
23/09/2024 0.00p 0.00p 0.00p 0.00p 617941824
20/09/2024 0.00p 0.00p 0.00p 0.00p 298616672

*Close Price adjusted for both dividends and splits