Nativo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.28	0.29	0.27	0.28	0.28	-	205,248
Apr 27, 2026	0.28	0.29	0.26	0.28	0.28	-	2,704,080
Apr 24, 2026	0.28	0.29	0.27	0.28	0.28	-	8,083,513
Apr 23, 2026	0.29	0.30	0.27	0.28	0.28	-1.75%	4,002,395
Apr 22, 2026	0.29	0.30	0.27	0.29	0.29	-1.72%	6,559,030
Apr 21, 2026	0.29	0.30	0.28	0.29	0.29	-	12,927,360
Apr 20, 2026	0.31	0.32	0.28	0.29	0.29	-6.45%	10,780,770
Apr 17, 2026	0.32	0.35	0.30	0.31	0.31	-6.06%	54,511,559
Apr 16, 2026	0.31	0.40	0.31	0.33	0.33	11.86%	142,743,400
Apr 15, 2026	0.30	0.32	0.27	0.30	0.30	-	1,563,914
Apr 14, 2026	0.30	0.32	0.27	0.30	0.30	-	4,482,322
Apr 13, 2026	0.30	0.32	0.27	0.30	0.30	-	3,015,824
Apr 10, 2026	0.30	0.31	0.27	0.30	0.30	-	662,452
Apr 9, 2026	0.30	0.31	0.27	0.30	0.30	-	4,879,654
Apr 8, 2026	0.30	0.32	0.27	0.30	0.30	-	38,644,060
Apr 7, 2026	0.31	0.32	0.28	0.30	0.30	-4.84%	13,237,640
Apr 2, 2026	0.38	0.40	0.25	0.31	0.31	-17.33%	53,960,780
Apr 1, 2026	0.38	0.40	0.35	0.38	0.38	-	2,687,624
Mar 31, 2026	0.40	0.40	0.36	0.38	0.38	-	1,089,034
Mar 30, 2026	0.39	0.40	0.36	0.38	0.38	-2.60%	1,416,658
Mar 27, 2026	0.39	0.40	0.37	0.39	0.39	-	846,041
Mar 26, 2026	0.39	0.40	0.37	0.39	0.39	-	3,085,438
Mar 25, 2026	0.39	0.40	0.38	0.39	0.39	-	6,916,330
Mar 24, 2026	0.42	0.42	0.37	0.39	0.39	-6.10%	13,963,051
Mar 23, 2026	0.43	0.45	0.37	0.41	0.41	-	8,747,517
Mar 20, 2026	0.41	0.42	0.40	0.41	0.41	-	8,681,112
Mar 19, 2026	0.43	0.45	0.40	0.41	0.41	-3.53%	3,755,914
Mar 18, 2026	0.43	0.45	0.40	0.43	0.43	-	1,960,986
Mar 17, 2026	0.48	0.48	0.41	0.43	0.43	-8.60%	31,726,467
Mar 16, 2026	0.48	0.58	0.45	0.47	0.47	1.09%	40,973,590
Mar 13, 2026	0.46	0.47	0.45	0.46	0.46	-	4,544,314
Mar 12, 2026	0.47	0.48	0.45	0.46	0.46	-1.08%	3,468,397
Mar 11, 2026	0.47	0.48	0.45	0.47	0.47	-	13,991,880
Mar 10, 2026	0.47	0.48	0.45	0.47	0.47	-	10,236,590
Mar 9, 2026	0.48	0.50	0.45	0.47	0.47	-2.11%	13,991,180
Mar 6, 2026	0.47	0.54	0.45	0.48	0.48	-2.06%	17,175,351
Mar 5, 2026	0.54	0.58	0.50	0.49	0.49	-10.19%	9,071,655
Mar 4, 2026	0.54	0.58	0.50	0.54	0.54	-	5,373,317
Mar 3, 2026	0.54	0.58	0.52	0.54	0.54	-4.42%	10,286,450
Mar 2, 2026	0.53	0.58	0.48	0.57	0.57	11.88%	12,760,146
Feb 27, 2026	0.49	0.53	0.48	0.51	0.51	3.06%	5,493,785
Feb 26, 2026	0.50	0.52	0.47	0.49	0.49	-4.85%	13,957,699
Feb 25, 2026	0.56	0.57	0.51	0.52	0.52	-8.04%	12,893,260
Feb 24, 2026	0.53	0.59	0.53	0.56	0.56	6.67%	18,714,660
Feb 23, 2026	0.53	0.55	0.51	0.53	0.53	6.06%	8,254,141
Feb 20, 2026	0.45	0.53	0.43	0.50	0.50	11.24%	19,121,210
Feb 19, 2026	0.45	0.47	0.42	0.45	0.45	-	21,368,210
Feb 18, 2026	0.44	0.46	0.42	0.45	0.45	2.30%	8,371,054
Feb 17, 2026	0.44	0.45	0.42	0.44	0.44	-	1,624,429
Feb 16, 2026	0.45	0.45	0.41	0.44	0.44	-2.25%	4,129,838
Feb 13, 2026	0.46	0.47	0.44	0.45	0.45	-3.26%	8,727,304
Feb 12, 2026	0.46	0.47	0.45	0.46	0.46	-	5,847,626
Feb 11, 2026	0.51	0.55	0.45	0.46	0.46	-9.80%	10,073,050
Feb 10, 2026	0.52	0.51	0.51	0.51	0.51	-	3,196,209
Feb 9, 2026	0.53	0.55	0.50	0.51	0.51	-2.86%	11,170,950
Feb 6, 2026	0.54	0.57	0.50	0.53	0.53	-1.87%	8,473,596
Feb 5, 2026	0.54	0.55	0.51	0.54	0.54	-0.93%	9,489,904
Feb 4, 2026	0.54	0.59	0.52	0.54	0.54	-	14,606,970
Feb 3, 2026	0.56	0.58	0.54	0.54	0.54	-3.57%	27,937,600
Feb 2, 2026	0.60	0.61	0.55	0.56	0.56	-6.67%	23,488,600
Jan 30, 2026	0.60	0.62	0.56	0.60	0.60	-	27,530,640
Jan 29, 2026	0.52	0.62	0.51	0.60	0.60	13.21%	68,002,660
Jan 28, 2026	0.55	0.55	0.51	0.53	0.53	-2.75%	15,336,800
Jan 27, 2026	0.57	0.58	0.52	0.55	0.55	-4.39%	23,864,200
Jan 26, 2026	0.53	0.70	0.50	0.57	0.57	14.00%	156,542,700
Jan 23, 2026	0.48	0.51	0.45	0.50	0.50	2.88%	6,120,745
Jan 22, 2026	0.47	0.50	0.45	0.49	0.49	4.52%	12,711,250
Jan 21, 2026	0.47	0.48	0.45	0.47	0.47	-	5,197,906
Jan 20, 2026	0.45	0.48	0.45	0.47	0.47	3.33%	3,108,117
Jan 19, 2026	0.48	0.50	0.44	0.45	0.45	-5.26%	7,451,298
Jan 16, 2026	0.48	0.50	0.45	0.48	0.48	3.26%	6,988,717
Jan 15, 2026	0.47	0.50	0.46	0.46	0.46	-4.17%	6,589,995
Jan 14, 2026	0.49	0.48	0.48	0.48	0.48	-3.03%	15,326,119
Jan 13, 2026	0.51	0.53	0.46	0.50	0.50	-1.98%	41,562,790
Jan 12, 2026	0.48	0.59	0.46	0.51	0.51	26.25%	122,402,500
Jan 9, 2026	0.45	0.46	0.40	0.40	0.40	-10.11%	2,275,460
Jan 8, 2026	0.45	0.47	0.42	0.45	0.45	4.71%	3,910,198
Jan 7, 2026	0.48	0.50	0.40	0.43	0.43	-10.53%	12,447,550
Jan 6, 2026	0.53	0.53	0.45	0.48	0.48	-7.77%	15,501,123
Jan 5, 2026	0.49	0.60	0.48	0.52	0.52	5.10%	59,575,360
Jan 2, 2026	0.47	0.55	0.42	0.49	0.49	5.38%	34,591,270
Dec 31, 2025	0.34	0.48	0.33	0.47	0.47	36.76%	20,852,280
Dec 30, 2025	0.34	0.38	0.31	0.34	0.34	-	1,284,395
Dec 29, 2025	0.33	0.38	0.33	0.34	0.34	4.62%	3,212,095
Dec 24, 2025	0.35	0.35	0.31	0.33	0.33	-	2,166,402
Dec 23, 2025	0.33	0.35	0.30	0.33	0.33	-	492,400
Dec 22, 2025	0.33	0.35	0.30	0.33	0.33	-	692,161
Dec 19, 2025	0.33	0.35	0.30	0.33	0.33	-	1,074,478
Dec 18, 2025	0.33	0.35	0.30	0.33	0.33	-	3,192,141
Dec 17, 2025	0.38	0.38	0.31	0.33	0.33	-8.45%	5,693,414
Dec 16, 2025	0.36	0.38	0.33	0.36	0.36	-	1,839,290
Dec 15, 2025	0.38	0.40	0.33	0.36	0.36	-5.33%	10,633,990
Dec 12, 2025	0.33	0.40	0.30	0.38	0.38	15.38%	21,360,890
Dec 11, 2025	0.32	0.35	0.25	0.33	0.33	3.17%	19,393,540
Dec 10, 2025	0.32	0.33	0.30	0.32	0.32	-	2,099,256
Dec 9, 2025	0.33	0.35	0.30	0.32	0.32	-3.08%	5,137,161
Dec 8, 2025	0.34	0.35	0.32	0.33	0.33	-4.41%	1,871,309
Dec 5, 2025	0.33	0.35	0.33	0.34	0.34	-	2,238,417
Dec 4, 2025	0.34	0.35	0.33	0.34	0.34	-	1,632,552
Dec 3, 2025	0.34	0.35	0.33	0.34	0.34	-	1,523,447