Advertisement
Nativo Resources plc (NTVO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:49PM BST
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.0000 | 0.0026 | 0.0024 | 0.0026 | 0.0026 | 742,248,974 |
| Oct 17, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 980,008,723 |
| Oct 16, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 3,371 |
| Oct 15, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,988 |
| Oct 14, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,734 |
| Oct 11, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 294,701,985 |
| Oct 10, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,732 |
| Oct 09, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 229,876,761 |
| Oct 08, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 767,388,910 |
| Oct 07, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 710,975,764 |
| Oct 04, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,478 |
| Oct 03, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 402,424,089 |
| Oct 02, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 343,113,480 |
| Oct 01, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 755,398,489 |
| Sep 30, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,789 |
| Sep 27, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,672 |
| Sep 26, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 372,811,128 |
| Sep 25, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,004,599,874 |
| Sep 24, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 458,196,775 |
| Sep 23, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 617,941,802 |
| Sep 20, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 337,647,055 |
| Sep 19, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 337,647,055 |
| Sep 18, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,694 |
| Sep 17, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 767,599,651 |
| Sep 16, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,603 |
| Sep 13, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,381 |
| Sep 12, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 971,680,372 |
| Sep 11, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 190,319,520 |
| Sep 10, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 531,323,379 |
| Sep 09, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 643,150,255 |
| Sep 06, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 187,484,733 |
| Sep 05, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 134,790,814 |
| Sep 04, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 271,889,939 |
| Sep 03, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,647 |
| Sep 02, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,619 |
| Aug 30, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,722 |
| Aug 29, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,218 |
| Aug 28, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 755,365,077 |
| Aug 27, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 352 |
| Aug 23, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 437,269,409 |
| Aug 22, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 52,011,272 |
| Aug 21, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 282,274,510 |
| Aug 20, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 843,111,144 |
| Aug 19, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 410,774,269 |
| Aug 16, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 223,964,588 |
| Aug 15, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 373,560,212 |
| Aug 14, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 12,612,689 |
| Aug 13, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 960,043,362 |
| Aug 12, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 823,537,080 |
| Aug 09, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,912 |
| Aug 08, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 996,496,365 |
| Aug 07, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 247,295,893 |
| Aug 06, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,014 |
| Aug 05, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,756 |
| Aug 02, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 686 |
| Aug 01, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,451 |
| Jul 31, 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 944,122,925 |
| Jul 30, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 236,476,301 |
| Jul 29, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 525,750,157 |
| Jul 26, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 237,074,053 |
| Jul 25, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 387,526,504 |
| Jul 24, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 56,043,529 |
| Jul 23, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 201,459,628 |
| Jul 22, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 375,843,826 |
| Jul 19, 2024 | 0.0030 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 315,194,087 |
| Jul 18, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 136,103,995 |
| Jul 17, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 188,156,713 |
| Jul 16, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 136,216,128 |
| Jul 15, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 399,493,711 |
| Jul 12, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 544,635,347 |
| Jul 11, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 492,059,150 |
| Jul 10, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 802,846,818 |
| Jul 09, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,493 |
| Jul 08, 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 1,298 |
| Jul 05, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 363,337,493 |
| Jul 04, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 413,455,046 |
| Jul 03, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 294,917,746 |
| Jul 02, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 318,401,517 |
| Jul 01, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 548,732,447 |
| Jun 28, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 343,396,620 |
| Jun 27, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 298,544,976 |
| Jun 26, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 72,657,742 |
| Jun 25, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 169,109,453 |
| Jun 24, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 210,002,536 |
| Jun 21, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 243,418,918 |
| Jun 20, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 82,693,867 |
| Jun 19, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 46,663,184 |
| Jun 18, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 166,956,169 |
| Jun 17, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 90,111,861 |
| Jun 14, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 204,054,916 |
| Jun 13, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 11,519,849 |
| Jun 12, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 326,352,277 |
| Jun 11, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 80,511,075 |
| Jun 10, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 176,076,479 |
| Jun 07, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 438,317,883 |
| Jun 06, 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 969,053,259 |
| Jun 05, 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 79,295,894 |
| Jun 04, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 145,855,179 |
| Jun 03, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 223,162,749 |
| May 31, 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 2,842 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.