Nativo Resources (NTVO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
02/10/2025 0.49p 0.60p 0.45p 0.55p 16976468
01/10/2025 0.53p 0.55p 0.45p 0.49p 29527466
30/09/2025 0.53p 0.60p 0.50p 0.53p 32875568
29/09/2025 0.55p 0.70p 0.50p 0.58p 40752756
26/09/2025 0.55p 0.65p 0.51p 0.55p 26264210
25/09/2025 0.53p 0.75p 0.49p 0.55p 147564624
24/09/2025 0.48p 0.58p 0.41p 0.45p 43309664
23/09/2025 0.53p 0.55p 0.46p 0.48p 12776423
22/09/2025 0.53p 0.55p 0.50p 0.53p 4010233
19/09/2025 0.55p 0.59p 0.47p 0.53p 9085171
18/09/2025 0.58p 0.60p 0.45p 0.55p 20330172
17/09/2025 0.38p 0.69p 0.33p 0.50p 150620480
16/09/2025 0.33p 0.33p 0.33p 0.38p 39619728
15/09/2025 0.33p 0.34p 0.31p 0.33p 21399482
12/09/2025 0.33p 0.48p 0.31p 0.33p 61878504
11/09/2025 0.38p 0.38p 0.35p 0.33p 2891074
10/09/2025 0.38p 0.39p 0.32p 0.35p 29807924
09/09/2025 0.43p 0.45p 0.35p 0.38p 13394570
08/09/2025 0.35p 0.45p 0.30p 0.43p 25465140
05/09/2025 0.38p 0.40p 0.34p 0.35p 11430017
04/09/2025 0.38p 0.40p 0.33p 0.38p 6060326
03/09/2025 0.38p 0.40p 0.35p 0.38p 4745983
02/09/2025 0.40p 0.45p 0.35p 0.38p 13739551
01/09/2025 0.43p 0.45p 0.36p 0.40p 13908989
29/08/2025 0.38p 0.48p 0.38p 0.43p 52539048
28/08/2025 0.45p 0.50p 0.37p 0.38p 35725820
27/08/2025 0.53p 0.55p 0.40p 0.45p 18427268
26/08/2025 0.38p 0.60p 0.38p 0.53p 78384880
22/08/2025 0.38p 0.40p 0.36p 0.38p 11243354
21/08/2025 0.45p 0.45p 0.35p 0.38p 35489592
20/08/2025 0.55p 0.55p 0.42p 0.46p 33862832
19/08/2025 0.43p 0.60p 0.42p 0.54p 65560424
18/08/2025 0.57p 0.57p 0.41p 0.43p 67403584
15/08/2025 0.56p 0.57p 0.46p 0.49p 54420096
14/08/2025 0.63p 0.65p 0.53p 0.61p 38412384
13/08/2025 0.68p 0.85p 0.55p 0.62p 123166872
12/08/2025 0.75p 0.85p 0.62p 0.68p 96653496
11/08/2025 0.60p 0.90p 0.50p 0.73p 197380752
08/08/2025 0.28p 0.67p 0.27p 0.57p 288760448
07/08/2025 0.29p 0.32p 0.27p 0.28p 8565149
06/08/2025 0.33p 0.35p 0.28p 0.29p 10732421
05/08/2025 0.34p 0.35p 0.28p 0.33p 61878348
04/08/2025 0.38p 0.40p 0.31p 0.34p 43859532
01/08/2025 0.33p 0.45p 0.25p 0.38p 57007832
31/07/2025 0.33p 0.50p 0.29p 0.33p 215893440
30/07/2025 0.23p 0.33p 0.23p 0.28p 76963080
29/07/2025 0.23p 0.25p 0.20p 0.23p 3932168
28/07/2025 0.23p 0.25p 0.20p 0.23p 7838135
25/07/2025 0.23p 0.25p 0.20p 0.23p 8937998
24/07/2025 0.28p 0.35p 0.20p 0.23p 40254320
23/07/2025 0.28p 0.30p 0.25p 0.28p 7466832
22/07/2025 0.28p 0.30p 0.25p 0.28p 276305
21/07/2025 0.28p 0.30p 0.25p 0.28p 1248030
18/07/2025 0.28p 0.30p 0.25p 0.28p 1140704
17/07/2025 0.28p 0.30p 0.26p 0.28p 4256450
16/07/2025 0.28p 0.30p 0.26p 0.28p 7388042
15/07/2025 0.28p 0.30p 0.26p 0.28p 785382
14/07/2025 0.28p 0.30p 0.25p 0.25p 3405943
11/07/2025 0.28p 0.30p 0.26p 0.28p 3284563
10/07/2025 0.28p 0.30p 0.26p 0.28p 979343
09/07/2025 0.28p 0.30p 0.26p 0.28p 5212344
08/07/2025 0.33p 0.35p 0.26p 0.28p 15254683
07/07/2025 0.29p 0.35p 0.25p 0.33p 16412215
04/07/2025 0.38p 0.38p 0.23p 0.29p 27014570
03/07/2025 0.33p 0.33p 0.33p 0.33p 0
02/07/2025 0.33p 0.33p 0.33p 0.33p 0
01/07/2025 0.33p 0.33p 0.33p 0.33p 0
30/06/2025 0.33p 0.33p 0.33p 0.33p 0
27/06/2025 0.33p 0.33p 0.33p 0.33p 0
26/06/2025 0.33p 0.35p 0.28p 0.33p 12977048
25/06/2025 0.48p 0.54p 0.30p 0.33p 43736188
24/06/2025 0.43p 0.50p 0.32p 0.45p 67391216
23/06/2025 0.28p 0.70p 0.25p 0.43p 220684304
20/06/2025 0.36p 0.37p 0.25p 0.28p 10277242
19/06/2025 0.38p 0.40p 0.35p 0.36p 1347266
18/06/2025 0.43p 0.45p 0.35p 0.38p 6627173
17/06/2025 0.43p 0.45p 0.40p 0.43p 2003251
16/06/2025 0.48p 0.50p 0.40p 0.43p 6346231
13/06/2025 0.48p 0.50p 0.45p 0.48p 1154628
12/06/2025 0.50p 0.55p 0.45p 0.48p 663034
11/06/2025 0.53p 0.55p 0.45p 0.48p 2136157
10/06/2025 0.55p 0.60p 0.50p 0.53p 2112387
09/06/2025 0.58p 0.60p 0.52p 0.55p 2641860
06/06/2025 0.58p 0.60p 0.57p 0.58p 5415206
05/06/2025 0.58p 0.60p 0.52p 0.58p 842410
04/06/2025 0.58p 0.60p 0.55p 0.58p 1760327
03/06/2025 0.53p 0.60p 0.50p 0.57p 10698168
02/06/2025 0.53p 0.55p 0.50p 0.53p 28406184
30/05/2025 0.50p 0.55p 0.47p 0.50p 10320945
29/05/2025 0.53p 0.55p 0.50p 0.50p 10487702
28/05/2025 0.50p 0.55p 0.45p 0.50p 12774582
27/05/2025 0.50p 0.55p 0.46p 0.51p 8086850
23/05/2025 0.53p 0.55p 0.45p 0.50p 4619918
22/05/2025 0.60p 0.65p 0.48p 0.53p 8951127
21/05/2025 0.60p 0.70p 0.56p 0.59p 30223772
20/05/2025 0.60p 0.70p 0.55p 0.55p 14388192
19/05/2025 0.60p 0.62p 0.58p 0.60p 783945
16/05/2025 0.61p 0.62p 0.60p 0.60p 653883
15/05/2025 0.61p 0.62p 0.60p 0.61p 906459
14/05/2025 0.62p 0.63p 0.60p 0.61p 1483610
13/05/2025 0.66p 0.70p 0.60p 0.60p 1548814
12/05/2025 0.66p 0.70p 0.62p 0.66p 408464
09/05/2025 0.64p 0.70p 0.62p 0.66p 298350
08/05/2025 0.67p 0.70p 0.62p 0.64p 552153
07/05/2025 0.69p 0.73p 0.63p 0.67p 836159
06/05/2025 0.69p 0.73p 0.65p 0.69p 246579
02/05/2025 0.69p 0.73p 0.65p 0.69p 1755122
01/05/2025 0.69p 0.73p 0.65p 0.69p 1870713
30/04/2025 0.77p 0.80p 0.70p 0.72p 898766
29/04/2025 0.78p 0.80p 0.71p 0.77p 484232
28/04/2025 0.78p 0.80p 0.75p 0.78p 395317
25/04/2025 0.78p 0.80p 0.75p 0.78p 672728
24/04/2025 0.83p 0.90p 0.75p 0.78p 3229288
23/04/2025 0.70p 0.90p 0.65p 0.83p 11757511
22/04/2025 0.70p 0.75p 0.65p 0.70p 6301542
17/04/2025 0.68p 0.75p 0.60p 0.70p 9324222
16/04/2025 0.63p 1.00p 0.60p 0.73p 28966668
15/04/2025 0.63p 0.65p 0.61p 0.63p 682500
14/04/2025 0.63p 0.65p 0.60p 0.63p 19156
11/04/2025 0.65p 0.67p 0.61p 0.63p 2772219
10/04/2025 0.65p 0.70p 0.60p 0.65p 762064
09/04/2025 0.65p 0.69p 0.63p 0.65p 504118
08/04/2025 0.73p 0.75p 0.62p 0.68p 1438548
07/04/2025 1.10p 1.10p 0.60p 0.73p 1708943
04/04/2025 1.28p 1.30p 1.01p 1.23p 527191
03/04/2025 1.33p 1.35p 1.17p 1.28p 140163
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

*Close Price adjusted for both dividends and splits