Nativo Resources Share History

Nativo Resources Share Price history. The following table shows end-of-day data NTVO historical share prices for Nativo Resources, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

NTVO.L
Share Price NTVO.L
Charts NTVO.L
Trades NTVO.L
History Compare
NTVO.L NTVO.L
Share News NTVO.L
RNS NTVO.L
Accounts

Date	Open	High	Low	Close	Volume
2025-06-27	0.33	0.33	0.33	0.33	0
2025-06-26	0.33	0.33	0.28	0.33	12,977,048
2025-06-25	0.48	0.38	0.33	0.33	43,736,189
2025-06-24	0.43	0.45	0.33	0.45	67,391,215
2025-06-23	0.28	0.68	0.28	0.43	220,684,310
2025-06-20	0.36	0.36	0.26	0.28	10,277,242
2025-06-19	0.38	0.38	0.36	0.36	1,347,266
2025-06-18	0.43	0.43	0.38	0.38	6,627,173
2025-06-17	0.43	0.43	0.43	0.43	2,003,251
2025-06-16	0.48	0.48	0.40	0.43	6,346,231
2025-06-13	0.48	0.48	0.48	0.48	1,154,628
2025-06-12	0.50	0.50	0.48	0.48	663,034
2025-06-11	0.53	0.53	0.48	0.48	2,136,157
2025-06-10	0.55	0.55	0.53	0.53	2,112,387
2025-06-09	0.58	0.58	0.55	0.55	2,641,860
2025-06-06	0.58	0.59	0.57	0.58	5,415,206
2025-06-05	0.58	0.58	0.53	0.58	842,410
2025-06-04	0.58	0.58	0.58	0.58	1,760,327
2025-06-03	0.53	0.57	0.56	0.57	10,698,168
2025-06-02	0.51	0.53	0.50	0.53	28,406,183
2025-05-30	0.50	0.50	0.50	0.50	12,320,945
2025-05-29	0.53	0.53	0.50	0.50	10,487,702
2025-05-28	0.50	0.50	0.50	0.50	12,774,582
2025-05-27	0.50	0.53	0.46	0.51	8,086,850
2025-05-26	0.52	0.52	0.52	0.52	0
2025-05-23	0.53	0.53	0.48	0.50	4,619,917
2025-05-22	0.60	0.60	0.53	0.53	8,951,127
2025-05-21	0.56	0.68	0.56	0.59	30,223,773
2025-05-20	0.60	0.55	0.55	0.55	14,388,192
2025-05-19	0.60	0.60	0.59	0.60	783,945
2025-05-16	0.61	0.61	0.60	0.60	653,883
2025-05-15	0.61	0.61	0.61	0.61	906,459
2025-05-14	0.62	0.62	0.61	0.61	1,483,610
2025-05-13	0.66	0.64	0.60	0.60	1,548,812
2025-05-12	0.66	0.66	0.62	0.66	408,464
2025-05-09	0.64	0.66	0.62	0.66	298,350
2025-05-08	0.67	0.67	0.64	0.64	552,153
2025-05-07	0.69	0.69	0.67	0.67	836,159
2025-05-06	0.69	0.69	0.69	0.69	246,579
2025-05-05	0.73	0.73	0.73	0.73	0
2025-05-02	0.69	0.69	0.69	0.69	1,755,122
2025-05-01	0.69	0.70	0.69	0.69	1,870,713
2025-04-30	0.77	0.75	0.70	0.72	898,766
2025-04-29	0.78	0.78	0.77	0.77	484,232
2025-04-28	0.78	0.78	0.78	0.78	395,317
2025-04-25	0.78	0.78	0.78	0.78	672,728
2025-04-24	0.83	0.85	0.78	0.78	3,229,288
2025-04-23	0.70	0.88	0.70	0.83	11,757,511
2025-04-22	0.70	0.70	0.70	0.70	6,301,542
2025-04-21	0.70	0.70	0.70	0.70	0
2025-04-18	0.70	0.70	0.70	0.70	0
2025-04-17	0.68	0.73	0.65	0.70	9,324,222
2025-04-16	0.63	0.98	0.63	0.73	40,966,669
2025-04-15	0.63	0.63	0.63	0.63	682,500
2025-04-14	0.63	0.68	0.63	0.63	19,156
2025-04-11	0.65	0.65	0.63	0.63	2,772,219
2025-04-10	0.65	0.65	0.65	0.65	762,064
2025-04-09	0.65	0.65	0.65	0.65	504,118
2025-04-08	0.73	0.73	0.63	0.68	1,438,548
2025-04-07	1.10	1.10	0.65	0.73	1,708,943
2025-04-04	1.28	1.28	1.23	1.23	527,191
2025-04-03	1.33	1.33	1.28	1.28	140,163
2025-04-02	1.43	1.43	1.33	1.33	333,408
2025-04-01	1.43	1.43	1.39	1.43	80,792
2025-03-31	1.43	1.43	1.43	1.43	190,861
2025-03-28	1.53	1.53	1.43	1.43	608,999
2025-03-27	1.55	1.55	1.53	1.53	128,111
2025-03-26	1.55	1.55	1.55	1.55	165,404
2025-03-25	1.58	1.58	1.55	1.55	57,490
2025-03-24	1.58	1.58	1.58	1.58	40,961
2025-03-21	1.58	1.58	1.58	1.58	51,415
2025-03-20	1.58	1.58	1.58	1.58	109,072
2025-03-19	1.63	1.63	1.58	1.58	418,294
2025-03-18	1.63	1.63	1.63	1.63	3,223
2025-03-17	1.63	1.63	1.63	1.63	34,449
2025-03-14	1.63	1.63	1.63	1.63	49,078
2025-03-13	1.63	1.63	1.63	1.63	73,117
2025-03-12	1.63	1.63	1.63	1.63	84,058
2025-03-11	1.63	1.63	1.63	1.63	366,878
2025-03-10	1.63	1.63	1.63	1.63	45,346
2025-03-07	1.58	1.65	1.58	1.63	604,479
2025-03-06	1.80	1.80	1.58	1.58	798,892
2025-03-05	1.95	1.95	1.80	1.80	982,165
2025-03-04	1.95	1.95	1.95	1.95	250,670
2025-03-03	2.00	2.00	1.95	1.95	334,304
2025-02-28	1.95	1.95	1.95	1.95	246,916
2025-02-27	2.25	2.00	2.00	2.00	666,715
2025-02-26	0.00	0.00	0.00	0.00	690,059,836
2025-02-25	0.00	0.00	0.00	0.00	144,081,265
2025-02-24	0.00	0.00	0.00	0.00	402,540,913
2025-02-21	0.00	0.00	0.00	0.00	1,554,457,523
2025-02-20	0.00	0.00	0.00	0.00	2,134,110,401
2025-02-19	0.00	0.00	0.00	0.00	955,594,687
2025-02-18	0.00	0.00	0.00	0.00	-1,891,332,439
2025-02-17	0.00	0.00	0.00	0.00	132,359,519
2025-02-14	0.00	0.00	0.00	0.00	326,364,267
2025-02-13	0.00	0.00	0.00	0.00	908,738,164
2025-02-12	0.00	0.00	0.00	0.00	732,338,759
2025-02-11	0.00	0.00	0.00	0.00	1,185,055,688
2025-02-10	0.00	0.00	0.00	0.00	1,396,131,437
2025-02-07	0.00	0.00	0.00	0.00	347,622,004
2025-02-06	0.00	0.00	0.00	0.00	945,006,155
2025-02-05	0.00	0.00	0.00	0.00	1,690,641,243
2025-02-04	0.00	0.00	0.00	0.00	303,199,145
2025-02-03	0.00	0.00	0.00	0.00	786,470,651
2025-01-31	0.00	0.00	0.00	0.00	1,386,747,838
2025-01-30	0.00	0.00	0.00	0.00	309,744,254
2025-01-29	0.00	0.00	0.00	0.00	467,880,363
2025-01-28	0.00	0.00	0.00	0.00	693,139,165
2025-01-27	0.00	0.00	0.00	0.00	196,007,129
2025-01-24	0.00	0.00	0.00	0.00	119,766,310
2025-01-23	0.00	0.00	0.00	0.00	726,742,672
2025-01-22	0.00	0.00	0.00	0.00	1,170,463,407
2025-01-21	0.00	0.00	0.00	0.00	2,672,938,099
2025-01-20	0.00	0.00	0.00	0.00	827,401,285
2025-01-17	0.00	0.00	0.00	0.00	856,643,534
2025-01-16	0.00	0.00	0.00	0.00	506,205,845
2025-01-15	0.00	0.00	0.00	0.00	440,735,959
2025-01-14	0.00	0.00	0.00	0.00	304,912,046
2025-01-13	0.00	0.00	0.00	0.00	152,059,637
2025-01-10	0.00	0.00	0.00	0.00	1,263,419,579
2025-01-09	0.00	0.00	0.00	0.00	3,439,797,288
2025-01-08	0.00	0.00	0.00	0.00	779,444,068
2025-01-07	0.00	0.00	0.00	0.00	393,301,056
2025-01-06	0.00	0.00	0.00	0.00	312,890,766
2025-01-03	0.00	0.00	0.00	0.00	220,160,258
2025-01-02	0.00	0.00	0.00	0.00	282,583,139
2025-01-01	0.00	0.00	0.00	0.00	0
2024-12-31	0.00	0.00	0.00	0.00	503,632,847
2024-12-30	0.00	0.00	0.00	0.00	301,899,143
2024-12-27	0.00	0.00	0.00	0.00	792,240,024
2024-12-26	0.00	0.00	0.00	0.00	0
2024-12-25	0.00	0.00	0.00	0.00	0
2024-12-24	0.00	0.00	0.00	0.00	393,555,201
2024-12-23	0.00	0.00	0.00	0.00	2,277,301,767
2024-12-20	0.00	0.00	0.00	0.00	951,890,909
2024-12-19	0.00	0.00	0.00	0.00	524,235,632
2024-12-18	0.00	0.00	0.00	0.00	1,247,904,836
2024-12-17	0.00	0.00	0.00	0.00	4,151,376,773
2024-12-16	0.00	0.00	0.00	0.00	1,062,575,907
2024-12-13	0.00	0.00	0.00	0.00	789,464,913
2024-12-12	0.00	0.00	0.00	0.00	176,733,608
2024-12-11	0.00	0.00	0.00	0.00	1,954,363,108
2024-12-10	0.00	0.00	0.00	0.00	1,586,765,891
2024-12-09	0.00	0.00	0.00	0.00	3,017,806,670
2024-12-06	0.00	0.00	0.00	0.00	2,136,554,049
2024-12-05	0.00	0.00	0.00	0.00	450,360,601
2024-12-04	0.00	0.00	0.00	0.00	1,273,635,279
2024-12-03	0.00	0.00	0.00	0.00	1,506,165,677
2024-12-02	0.00	0.00	0.00	0.00	764,176,274
2024-11-29	0.00	0.00	0.00	0.00	957,248,254
2024-11-28	0.00	0.00	0.00	0.00	306,047,220
2024-11-27	0.00	0.00	0.00	0.00	1,199,205,915
2024-11-26	0.00	0.00	0.00	0.00	2,718,061,998
2024-11-25	0.00	0.00	0.00	0.00	682,150,315
2024-11-22	0.00	0.00	0.00	0.00	3,815,718,864
2024-11-21	0.00	0.00	0.00	0.00	280,484,832
2024-11-20	0.00	0.00	0.00	0.00	372,188,280
2024-11-19	0.00	0.00	0.00	0.00	292,393,015
2024-11-18	0.00	0.00	0.00	0.00	144,984,331
2024-11-15	0.00	0.00	0.00	0.00	389,523,114
2024-11-14	0.00	0.00	0.00	0.00	464,758,133
2024-11-13	0.00	0.00	0.00	0.00	629,430,068
2024-11-12	0.00	0.00	0.00	0.00	2,747,149,490
2024-11-11	0.00	0.00	0.00	0.00	233,669,383
2024-11-08	0.00	0.00	0.00	0.00	1,018,699,192
2024-11-07	0.00	0.00	0.00	0.00	985,333,902
2024-11-06	0.00	0.00	0.00	0.00	92,993,319
2024-11-05	0.00	0.00	0.00	0.00	676,049,172
2024-11-04	0.00	0.00	0.00	0.00	2,028,263,862
2024-11-01	0.00	0.00	0.00	0.00	1,215,717,230
2024-10-31	0.00	0.00	0.00	0.00	2,983,074,028
2024-10-30	0.00	0.00	0.00	0.00	1,281,282,644
2024-10-29	0.00	0.00	0.00	0.00	216,906,339
2024-10-28	0.00	0.00	0.00	0.00	1,168,555,736
2024-10-25	0.00	0.00	0.00	0.00	454,349,316
2024-10-24	0.00	0.00	0.00	0.00	772,166,787
2024-10-23	0.00	0.00	0.00	0.00	706,926,657
2024-10-22	0.00	0.00	0.00	0.00	3,611,745,802
2024-10-21	0.00	0.00	0.00	0.00	2,440,608,222
2024-10-18	0.00	0.00	0.00	0.00	742,248,974
2024-10-17	0.00	0.00	0.00	0.00	980,008,723
2024-10-16	0.00	0.00	0.00	0.00	2,390,781,227
2024-10-15	0.00	0.00	0.00	0.00	2,292,682,644
2024-10-14	0.00	0.00	0.00	0.00	2,158,599,830
2024-10-11	0.00	0.00	0.00	0.00	1,368,443,809
2024-10-10	0.00	0.00	0.00	0.00	4,193,721,004
2024-10-09	0.00	0.00	0.00	0.00	229,876,761
2024-10-08	0.00	0.00	0.00	0.00	1,841,130,734
2024-10-07	0.00	0.00	0.00	0.00	1,784,717,588
2024-10-04	0.00	0.00	0.00	0.00	2,492,032,454
2024-10-03	0.00	0.00	0.00	0.00	1,476,165,913
2024-10-02	0.00	0.00	0.00	0.00	343,113,480
2024-10-01	0.00	0.00	0.00	0.00	755,398,489
2024-09-30	0.00	0.00	0.00	0.00	2,825,562,853
2024-09-27	0.00	0.00	0.00	0.00	-1,274,225,064
2024-09-26	0.00	0.00	0.00	0.00	372,811,128
2024-09-25	0.00	0.00	0.00	0.00	1,004,599,874
2024-09-24	0.00	0.00	0.00	0.00	458,196,775
2024-09-23	0.00	0.00	0.00	0.00	617,941,802
2024-09-20	0.00	0.00	0.00	0.00	298,616,664

Share	Price	Change
Mobile Tornado (MBT)	1.55	35.37%
Mediazest (MDZ)	0.0825	32%
Deltic Energy (DELT)	6.75	27.27%
Pri0r1ty Int (PR1)	7.25	25.87%
Aptamer Group (APTA)	0.41	20.59%

Share	Price	Change
Crism Thera (CRTX)	11.50	-45.24%
Versarien (VRS)	0.018	-43.75%
Touchstone Exploration (TXP)	13.75	-32.5%
Cleantech Lithium (CTL)	5.50	-31.25%
Autins Group (AUTG)	10.00	-20%

Share	Price	Volume
Premier African Minerals (PREM)	0.0128	2,126,499,198
Caledonian Hold (CHP)	0.00425	2,099,853,371
Versarien (VRS)	0.018	710,121,472
Tower Resources (TRP)	0.0275	441,424,370
Mosman Oil & Gas (MSMN)	0.025	381,414,055