Skip to main content
Nativo Resources plc (AIM:NTVO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.453
-0.022 (-4.63%)
Mar 9, 2026, 4:26 PM GMT

Nativo Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.470.540.450.480.48-2.06%17,175,351
Mar 5, 20260.540.580.500.490.49-10.19%9,071,655
Mar 4, 20260.540.580.500.540.54-5,373,317
Mar 3, 20260.540.580.520.540.54-4.42%10,286,450
Mar 2, 20260.530.580.480.570.5711.88%12,760,146
Feb 27, 20260.490.530.480.510.513.06%5,493,785
Feb 26, 20260.500.520.470.490.49-4.85%13,957,699
Feb 25, 20260.560.570.510.520.52-8.04%12,893,260
Feb 24, 20260.530.590.530.560.566.67%18,714,660
Feb 23, 20260.530.550.510.530.536.06%8,254,141
Feb 20, 20260.450.530.430.500.5011.24%19,121,210
Feb 19, 20260.450.470.420.450.45-21,368,210
Feb 18, 20260.440.460.420.450.452.30%8,371,054
Feb 17, 20260.440.450.420.440.44-1,624,429
Feb 16, 20260.450.450.410.440.44-2.25%4,129,838
Feb 13, 20260.460.470.440.450.45-3.26%8,727,304
Feb 12, 20260.460.470.450.460.46-5,847,626
Feb 11, 20260.510.550.450.460.46-9.80%10,073,050
Feb 10, 20260.520.510.510.510.51-3,196,209
Feb 9, 20260.530.550.500.510.51-2.86%11,170,950
Feb 6, 20260.540.570.500.530.53-1.87%8,473,596
Feb 5, 20260.540.550.510.540.54-0.93%9,489,904
Feb 4, 20260.540.590.520.540.54-14,606,970
Feb 3, 20260.560.580.540.540.54-3.57%27,937,600
Feb 2, 20260.600.610.550.560.56-6.67%23,488,600
Jan 30, 20260.600.620.560.600.60-27,530,640
Jan 29, 20260.520.620.510.600.6013.21%68,002,660
Jan 28, 20260.550.550.510.530.53-2.75%15,336,800
Jan 27, 20260.570.580.520.550.55-4.39%23,864,200
Jan 26, 20260.530.700.500.570.5714.00%156,542,700
Jan 23, 20260.480.510.450.500.502.88%6,120,745
Jan 22, 20260.470.500.450.490.494.52%12,711,250
Jan 21, 20260.470.480.450.470.47-5,197,906
Jan 20, 20260.450.480.450.470.473.33%3,108,117
Jan 19, 20260.480.500.440.450.45-5.26%7,451,298
Jan 16, 20260.480.500.450.480.483.26%6,988,717
Jan 15, 20260.470.500.460.460.46-4.17%6,589,995
Jan 14, 20260.490.480.480.480.48-3.03%15,326,119
Jan 13, 20260.510.530.460.500.50-1.98%41,562,790
Jan 12, 20260.480.590.460.510.5126.25%122,402,500
Jan 9, 20260.450.460.400.400.40-10.11%2,275,460
Jan 8, 20260.450.470.420.450.454.71%3,910,198
Jan 7, 20260.480.500.400.430.43-10.53%12,447,550
Jan 6, 20260.530.530.450.480.48-7.77%15,501,123
Jan 5, 20260.490.600.480.520.525.10%59,575,360
Jan 2, 20260.470.550.420.490.495.38%34,591,270
Dec 31, 20250.340.480.330.470.4736.76%20,852,280
Dec 30, 20250.340.380.310.340.34-1,284,395
Dec 29, 20250.330.380.330.340.344.62%3,212,095
Dec 24, 20250.350.350.310.330.33-2,166,402
Dec 23, 20250.330.350.300.330.33-492,400
Dec 22, 20250.330.350.300.330.33-692,161
Dec 19, 20250.330.350.300.330.33-1,074,478
Dec 18, 20250.330.350.300.330.33-3,192,141
Dec 17, 20250.380.380.310.330.33-8.45%5,693,414
Dec 16, 20250.360.380.330.360.36-1,839,290
Dec 15, 20250.380.400.330.360.36-5.33%10,633,990
Dec 12, 20250.330.400.300.380.3815.38%21,360,890
Dec 11, 20250.320.350.250.330.333.17%19,393,540
Dec 10, 20250.320.330.300.320.32-2,099,256
Dec 9, 20250.330.350.300.320.32-3.08%5,137,161
Dec 8, 20250.340.350.320.330.33-4.41%1,871,309
Dec 5, 20250.330.350.330.340.34-2,238,417
Dec 4, 20250.340.350.330.340.34-1,632,552
Dec 3, 20250.340.350.330.340.34-1,523,447
Dec 2, 20250.340.350.330.340.34-4,017,187
Dec 1, 20250.370.400.330.340.34-6.85%3,602,322
Nov 28, 20250.370.400.330.370.37-1.35%5,483,379
Nov 27, 20250.370.400.340.370.37-933,846
Nov 26, 20250.370.400.340.370.37-2,336,663
Nov 25, 20250.370.400.340.370.37-1.33%1,261,542
Nov 24, 20250.380.400.340.380.38-4,738,291
Nov 21, 20250.380.400.360.380.38-2,478,986
Nov 20, 20250.380.400.360.380.38-10,774,800
Nov 19, 20250.380.400.360.380.38-26,304,230
Nov 18, 20250.370.400.350.380.388.70%18,232,420
Nov 17, 20250.380.400.330.350.35-8.00%28,249,250
Nov 14, 20250.370.400.350.380.382.74%6,975,271
Nov 13, 20250.370.380.350.370.37-4,063,156
Nov 12, 20250.370.380.350.370.37-2,953,641
Nov 11, 20250.380.400.350.370.37-2.67%7,704,887
Nov 10, 20250.380.400.350.380.38-4,503,408
Nov 7, 20250.390.400.370.380.38-2.60%735,834
Nov 6, 20250.390.400.370.390.39-10.47%14,626,710
Nov 5, 20250.390.430.380.430.4311.69%18,675,200
Nov 4, 20250.430.450.350.390.39-9.41%45,143,360
Nov 3, 20250.440.450.410.430.43-2.30%5,541,452
Oct 31, 20250.440.450.420.440.44-7,573,239
Oct 30, 20250.440.450.420.440.44-21,582,590
Oct 29, 20250.440.450.420.440.44-10,173,500
Oct 28, 20250.460.460.420.440.44-4.40%7,058,419
Oct 27, 20250.460.470.450.460.46-1.09%11,047,220
Oct 24, 20250.440.540.440.460.465.75%18,082,260
Oct 23, 20250.550.600.400.440.44-17.14%70,145,050
Oct 22, 20250.530.550.500.530.53-6,254,069
Oct 21, 20250.550.600.500.530.53-4.55%5,737,712
Oct 20, 20250.550.600.500.550.55-4,962,400
Oct 17, 20250.580.600.520.550.55-4.35%17,065,170
Oct 16, 20250.530.650.520.580.589.52%45,876,270
Oct 15, 20250.530.550.520.530.53-4.55%3,294,679