Nativo Resources PLC NTVO
LSE · United Kingdom · Energy Minerals
GBp 0.47000.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.47 | 0.00% | GBp 0.49 | GBp 0.52 | GBp 0.43 | 49.94M |
| 2026-10-01 | GBp 0.47 | +10.59% | GBp 0.44 | GBp 0.54 | GBp 0.43 | 144.63M |
| 2026-09-30 | GBp 0.43 | +13.33% | GBp 0.38 | GBp 0.50 | GBp 0.36 | 175.47M |
| 2026-09-29 | GBp 0.38 | +4.17% | GBp 0.36 | GBp 0.40 | GBp 0.35 | 48.21M |
| 2026-09-28 | GBp 0.36 | +5.88% | GBp 0.34 | GBp 0.37 | GBp 0.33 | 84.26M |
| 2026-09-25 | GBp 0.34 | -4.23% | GBp 0.34 | GBp 0.36 | GBp 0.32 | 30.81M |
| 2026-09-24 | GBp 0.35 | -0.28% | GBp 0.35 | GBp 0.36 | GBp 0.32 | 61.27M |
| 2026-09-23 | GBp 0.36 | -8.72% | GBp 0.41 | GBp 0.42 | GBp 0.35 | 73.84M |
| 2026-09-22 | GBp 0.39 | -1.27% | GBp 0.39 | GBp 0.45 | GBp 0.35 | 376.10M |
| 2026-09-21 | GBp 0.40 | +6.76% | GBp 0.40 | GBp 0.45 | GBp 0.31 | 388.29M |
| 2026-09-18 | GBp 0.37 | +85.00% | GBp 0.22 | GBp 0.55 | GBp 0.22 | 982.07M |
| 2026-09-17 | GBp 0.20 | +2.56% | GBp 0.19 | GBp 0.21 | GBp 0.18 | 15.13M |
| 2026-09-16 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.21 | GBp 0.18 | 528.80K |
| 2026-09-15 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.21 | GBp 0.18 | 798.22K |
| 2026-09-14 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.21 | GBp 0.18 | 43.82M |
| 2026-09-11 | GBp 0.19 | +2.63% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 13.25M |
| 2026-09-10 | GBp 0.19 | -2.56% | GBp 0.19 | GBp 0.21 | GBp 0.18 | 8.31M |
| 2026-09-09 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.21 | GBp 0.19 | 5.47M |
| 2026-09-08 | GBp 0.19 | +2.63% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 16.51M |
| 2026-09-07 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 14.92M |
| 2026-09-04 | GBp 0.19 | -9.52% | GBp 0.21 | GBp 0.22 | GBp 0.19 | 41.55M |
| 2026-09-03 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 28.16M |
| 2026-09-02 | GBp 0.21 | -2.33% | GBp 0.22 | GBp 0.23 | GBp 0.20 | 9.04M |
| 2026-09-01 | GBp 0.22 | -4.44% | GBp 0.22 | GBp 0.23 | GBp 0.20 | 20.13M |
| 2026-08-28 | GBp 0.22 | +4.65% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 25.59M |
| 2026-08-27 | GBp 0.22 | +13.16% | GBp 0.20 | GBp 0.22 | GBp 0.19 | 18.20M |
| 2026-08-26 | GBp 0.19 | -7.32% | GBp 0.20 | GBp 0.22 | GBp 0.19 | 2.12M |
| 2026-08-25 | GBp 0.20 | +2.50% | GBp 0.20 | GBp 0.22 | GBp 0.20 | 2.50M |
| 2026-08-24 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.22 | GBp 0.18 | 672.25K |
| 2026-08-21 | GBp 0.20 | +11.11% | GBp 0.18 | GBp 0.22 | GBp 0.17 | 25.38M |
| 2026-08-20 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.18 | GBp 0.17 | 339.09K |
| 2026-08-19 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 372.05K |
| 2026-08-18 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 3.56M |
| 2026-08-17 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 2.00M |
| 2026-08-14 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.18 | GBp 0.18 | 1.11K |
| 2026-08-13 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 423.71K |
| 2026-08-12 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 7.30M |
| 2026-08-11 | GBp 0.18 | +3.45% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 5.49M |
| 2026-08-10 | GBp 0.17 | -3.33% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 1.31M |
| 2026-08-07 | GBp 0.18 | +2.86% | GBp 0.18 | GBp 0.19 | GBp 0.18 | 5.98M |
| 2026-08-06 | GBp 0.17 | -16.67% | GBp 0.21 | GBp 0.22 | GBp 0.16 | 68.35M |
| 2026-08-05 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 4.25M |
| 2026-08-04 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 20.72M |
| 2026-08-03 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 9.00M |
| 2026-07-31 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 409.03K |
| 2026-07-30 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 1.74M |
| 2026-07-29 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 2.36M |
| 2026-07-28 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 1.77M |
| 2026-07-27 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 269.88K |
| 2026-07-24 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 1.26M |
| 2026-07-23 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 4.39M |
| 2026-07-22 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 2.01M |
| 2026-07-21 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 6.79M |
| 2026-07-20 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 1.78M |
| 2026-07-17 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 3.68M |
| 2026-07-16 | GBp 0.21 | -2.33% | GBp 0.22 | GBp 0.22 | GBp 0.20 | 1.84M |
| 2026-07-15 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.20 | 3.38M |
| 2026-07-14 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.22 | GBp 0.20 | 1.18M |
| 2026-07-13 | GBp 0.22 | -6.52% | GBp 0.22 | GBp 0.24 | GBp 0.21 | 2.83M |
| 2026-07-10 | GBp 0.23 | +4.55% | GBp 0.22 | GBp 0.24 | GBp 0.21 | 61.02M |
| 2026-07-09 | GBp 0.22 | -2.22% | GBp 0.22 | GBp 0.24 | GBp 0.20 | 21.32M |
| 2026-07-08 | GBp 0.22 | +2.27% | GBp 0.22 | GBp 0.24 | GBp 0.21 | 9.31M |
| 2026-07-07 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 4.79M |
| 2026-07-06 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 35.74K |
| 2026-07-03 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 4.48M |
| 2026-07-02 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 1.13M |
| 2026-07-01 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 1.66M |
| 2026-06-30 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 4.83M |
| 2026-06-29 | GBp 0.22 | -15.38% | GBp 0.26 | GBp 0.27 | GBp 0.21 | 16.10M |
| 2026-06-26 | GBp 0.26 | +4.00% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 3.50M |
| 2026-06-25 | GBp 0.25 | -3.85% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 2.76M |
| 2026-06-24 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 1.64M |
| 2026-06-23 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 5.02M |
| 2026-06-22 | GBp 0.26 | +4.00% | GBp 0.26 | GBp 0.28 | GBp 0.25 | 4.59M |
| 2026-06-19 | GBp 0.25 | -9.09% | GBp 0.28 | GBp 0.30 | GBp 0.25 | 3.84M |
| 2026-06-18 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.25 | 1.86M |
| 2026-06-17 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.26 | 1.82M |
| 2026-06-16 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.26 | 2.03M |
| 2026-06-15 | GBp 0.28 | +3.77% | GBp 0.26 | GBp 0.30 | GBp 0.25 | 10.23M |
| 2026-06-12 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.28 | GBp 0.25 | 5.22M |
| 2026-06-11 | GBp 0.26 | -3.64% | GBp 0.28 | GBp 0.28 | GBp 0.25 | 3.35M |
| 2026-06-10 | GBp 0.28 | -5.17% | GBp 0.29 | GBp 0.30 | GBp 0.27 | 5.17M |
| 2026-06-09 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.30 | GBp 0.28 | 1.65M |
| 2026-06-08 | GBp 0.29 | -3.33% | GBp 0.30 | GBp 0.32 | GBp 0.28 | 6.02M |
| 2026-06-05 | GBp 0.30 | -11.76% | GBp 0.32 | GBp 0.34 | GBp 0.30 | 5.68M |
| 2026-06-04 | GBp 0.34 | +6.25% | GBp 0.32 | GBp 0.34 | GBp 0.30 | 2.77M |
| 2026-06-03 | GBp 0.32 | -4.48% | GBp 0.34 | GBp 0.35 | GBp 0.30 | 2.24M |
| 2026-06-02 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.35 | GBp 0.32 | 7.67M |
| 2026-06-01 | GBp 0.34 | -6.94% | GBp 0.36 | GBp 0.37 | GBp 0.32 | 15.43M |
| 2026-05-29 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 1.59M |