Nativo Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.004	0.005	0.004	0.004	6.000	69,426
2024-03-13	0.005	0.005	0.004	0.004	6.000	177,422
2024-03-12	0.004	0.005	0.004	0.005	7.500	578,757
2024-03-11	0.004	0.004	0.004	0.004	6.000	129,190
2024-03-08	0.005	0.005	0.004	0.004	6.000	228,811
2024-03-07	0.005	0.005	0.004	0.005	7.500	81,140
2024-03-06	0.004	0.005	0.004	0.005	7.500	331,827
2024-03-05	0.004	0.005	0.004	0.004	6.000	262,140
2024-03-04	0.005	0.005	0.004	0.004	6.000	61,564
2024-03-01	0.005	0.005	0.004	0.005	7.500	127,087
2024-02-29	0.005	0.005	0.004	0.005	7.500	217,752
2024-02-28	0.005	0.005	0.005	0.005	7.500	132,968
2024-02-27	0.004	0.005	0.004	0.005	7.500	306,885
2024-02-26	0.005	0.005	0.004	0.004	6.000	326,514
2024-02-23	0.005	0.005	0.005	0.005	7.500	280,161
2024-02-22	0.005	0.005	0.005	0.005	7.500	340,963
2024-02-21	0.005	0.005	0.005	0.005	7.500	691,126
2024-02-20	0.006	0.006	0.005	0.006	9.000	325,196
2024-02-19	0.006	0.007	0.005	0.006	9.000	2
2024-02-16	0.005	0.009	0.005	0.006	9.000	2
2024-02-15	0.005	0.005	0.004	0.005	7.500	363,115
2024-02-14	0.005	0.005	0.004	0.005	7.500	119,250
2024-02-13	0.005	0.005	0.004	0.005	7.500	141,889
2024-02-12	0.004	0.005	0.004	0.005	7.500	320,058
2024-02-09	0.005	0.005	0.004	0.004	6.000	893,463
2024-02-08	0.005	0.005	0.005	0.005	7.500	366,285
2024-02-07	0.005	0.005	0.005	0.005	7.500	431,501
2024-02-06	0.005	0.005	0.004	0.005	7.500	282,154
2024-02-05	0.006	0.006	0.005	0.005	7.500	208,580
2024-02-02	0.005	0.006	0.005	0.006	9.000	184,231
2024-02-01	0.006	0.006	0.004	0.005	7.500	289,376
2024-01-31	0.006	0.006	0.004	0.005	7.500	0
2024-01-30	0.006	0.007	0.005	0.006	9.000	2
2024-01-29	0.010	0.010	0.010	0.010	15.000	611,290
2024-01-26	0.006	0.015	0.006	0.011	16.500	2
2024-01-25	0.006	0.007	0.005	0.006	9.000	145,541
2024-01-24	0.006	0.006	0.005	0.006	9.000	188,554
2024-01-23	0.006	0.006	0.005	0.006	9.000	161,425
2024-01-22	0.007	0.007	0.005	0.006	9.000	34,804
2024-01-19	0.007	0.007	0.006	0.007	10.500	21,678
2024-01-18	0.007	0.007	0.006	0.007	10.500	16,287
2024-01-17	0.007	0.007	0.006	0.007	10.500	1,024
2024-01-16	0.007	0.007	0.006	0.007	10.500	23,350
2024-01-15	0.007	0.007	0.006	0.007	10.500	6,649
2024-01-12	0.008	0.008	0.006	0.007	10.500	29,758
2024-01-11	0.009	0.009	0.007	0.008	12.000	3,330
2024-01-10	0.009	0.009	0.007	0.008	12.000	24,262
2024-01-09	0.009	0.009	0.008	0.009	13.500	108,557
2024-01-08	0.010	0.010	0.009	0.010	15.000	7,735
2024-01-05	0.010	0.011	0.009	0.010	15.000	16,210
2024-01-04	0.011	0.011	0.009	0.010	15.000	28,980
2024-01-03	0.011	0.011	0.010	0.011	16.500	20,937
2024-01-02	0.011	0.011	0.010	0.011	16.500	22,202
2023-12-29	0.011	0.011	0.010	0.011	16.500	3,423
2023-12-28	0.011	0.011	0.009	0.011	16.500	13,283
2023-12-27	0.011	0.011	0.009	0.011	16.500	9,633
2023-12-22	0.011	0.011	0.010	0.011	16.500	551
2023-12-21	0.011	0.011	0.009	0.011	16.500	91,577
2023-12-20	0.011	0.012	0.010	0.011	16.500	11,869
2023-12-19	0.011	0.013	0.010	0.011	16.500	195,277

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.