Nativo Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.011	0.011	0.010	0.011	16.500	7,428
2023-12-15	0.011	0.012	0.010	0.011	16.500	10,925
2023-12-14	0.011	0.012	0.010	0.011	16.500	3,624
2023-12-13	0.011	0.012	0.010	0.011	16.500	7,399
2023-12-12	0.011	0.012	0.010	0.011	16.500	8,260
2023-12-11	0.012	0.013	0.010	0.010	15.000	13,601
2023-12-08	0.012	0.013	0.011	0.012	18.000	3,135
2023-12-07	0.012	0.013	0.011	0.012	18.000	8,629
2023-12-06	0.012	0.013	0.011	0.012	18.000	357
2023-12-05	0.012	0.013	0.011	0.012	18.000	19,004
2023-12-04	0.013	0.014	0.011	0.012	18.000	23,930
2023-12-01	0.013	0.013	0.012	0.013	19.500	18,715
2023-11-30	0.013	0.014	0.012	0.013	19.500	19,353
2023-11-29	0.013	0.014	0.012	0.013	19.500	22,806
2023-11-28	0.013	0.014	0.012	0.013	19.500	5,930
2023-11-27	0.013	0.014	0.012	0.013	19.500	4,363
2023-11-24	0.013	0.014	0.013	0.013	19.500	26,129
2023-11-23	0.013	0.013	0.012	0.013	19.500	2,355
2023-11-22	0.013	0.013	0.012	0.013	19.500	32,748
2023-11-21	0.015	0.016	0.012	0.013	19.500	37,464
2023-11-20	0.015	0.016	0.014	0.014	21.000	14,230
2023-11-17	0.015	0.016	0.014	0.015	22.500	724
2023-11-16	0.015	0.016	0.015	0.015	22.500	10,316
2023-11-15	0.016	0.016	0.014	0.015	22.500	19,633
2023-11-14	0.015	0.016	0.014	0.016	24.000	15,071
2023-11-13	0.015	0.016	0.014	0.015	22.500	4,529
2023-11-10	0.016	0.016	0.014	0.015	22.500	10,353
2023-11-09	0.016	0.017	0.015	0.016	24.000	790
2023-11-08	0.016	0.016	0.015	0.016	24.000	969
2023-11-07	0.016	0.017	0.015	0.016	24.000	3,641
2023-11-06	0.017	0.017	0.015	0.016	24.000	3,378
2023-11-03	0.017	0.018	0.015	0.017	25.500	4,703
2023-11-02	0.017	0.018	0.016	0.017	25.500	4,120
2023-11-01	0.017	0.018	0.016	0.017	25.500	4,021
2023-10-31	0.018	0.019	0.016	0.017	25.500	27,533
2023-10-30	0.018	0.019	0.016	0.018	27.000	8,372
2023-10-27	0.014	0.020	0.013	0.018	27.000	55,958
2023-10-26	0.014	0.015	0.012	0.014	21.000	30,221
2023-10-25	0.014	0.015	0.012	0.014	21.000	9,425
2023-10-24	0.014	0.015	0.012	0.014	21.000	6,680
2023-10-23	0.015	0.016	0.013	0.014	21.000	4,756
2023-10-20	0.016	0.017	0.014	0.015	22.500	10,430
2023-10-19	0.017	0.017	0.015	0.017	25.500	2,227
2023-10-18	0.017	0.018	0.015	0.017	25.500	980
2023-10-17	0.017	0.018	0.015	0.017	25.500	3,936
2023-10-16	0.017	0.018	0.015	0.017	25.500	6,834
2023-10-13	0.017	0.018	0.015	0.017	25.500	21,792
2023-10-12	0.017	0.018	0.015	0.017	25.500	11,866
2023-10-11	0.017	0.017	0.015	0.017	25.500	2,774
2023-10-10	0.019	0.019	0.015	0.017	25.500	16,035
2023-10-09	0.019	0.021	0.016	0.019	28.500	15,787
2023-10-06	0.013	0.021	0.012	0.019	28.500	154,130
2023-10-05	0.014	0.014	0.013	0.013	19.500	87,936
2023-10-04	0.018	0.020	0.013	0.016	24.000	26,094
2023-10-03	0.020	0.020	0.016	0.018	27.000	57,467
2023-10-02	0.030	0.030	0.016	0.022	33.000	237,114
2023-09-29	0.028	0.028	0.028	0.028	42.000	0
2023-09-28	0.028	0.028	0.028	0.028	42.000	0
2023-09-27	0.028	0.028	0.028	0.028	42.000	0
2023-09-26	0.028	0.028	0.028	0.028	42.000	0

← NewerPage 13 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.