Nativo Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.028	0.028	0.028	0.028	42.000	0
2023-06-30	0.028	0.030	0.022	0.028	42.000	163,859
2023-06-29	0.038	0.040	0.017	0.029	43.500	418,744
2023-06-28	0.035	0.045	0.035	0.038	57.000	133,110
2023-06-27	0.038	0.040	0.030	0.035	52.500	48,142
2023-06-26	0.033	0.040	0.030	0.038	57.000	97,051
2023-06-23	0.033	0.035	0.030	0.033	49.500	21,367
2023-06-22	0.033	0.035	0.030	0.033	49.500	14,239
2023-06-21	0.033	0.035	0.030	0.033	49.500	3,537
2023-06-20	0.033	0.035	0.030	0.033	49.500	13,693
2023-06-19	0.033	0.035	0.030	0.033	49.500	5,553
2023-06-16	0.033	0.035	0.030	0.033	49.500	28,021
2023-06-15	0.033	0.035	0.030	0.034	51.000	24,442
2023-06-14	0.027	0.036	0.026	0.033	49.500	134,686
2023-06-13	0.028	0.029	0.026	0.027	40.500	12,965
2023-06-12	0.030	0.030	0.027	0.028	42.000	24,137
2023-06-09	0.033	0.035	0.030	0.032	48.000	5,048
2023-06-08	0.033	0.035	0.029	0.033	49.500	15,445
2023-06-07	0.033	0.035	0.030	0.033	49.500	5,954
2023-06-06	0.033	0.035	0.027	0.033	49.500	47,267
2023-06-05	0.033	0.035	0.030	0.033	49.500	23,111
2023-06-02	0.033	0.036	0.031	0.036	54.000	10,811
2023-06-01	0.033	0.035	0.031	0.033	49.500	9,441
2023-05-31	0.036	0.040	0.031	0.033	49.500	31,611
2023-05-30	0.028	0.040	0.027	0.036	54.000	139,778
2023-05-26	0.038	0.045	0.029	0.031	46.500	215,087
2023-05-25	0.033	0.034	0.030	0.034	51.000	27,634
2023-05-24	0.033	0.035	0.030	0.033	49.500	16,512
2023-05-23	0.038	0.039	0.030	0.033	49.500	40,911
2023-05-22	0.033	0.040	0.030	0.038	57.000	20,225
2023-05-19	0.032	0.035	0.030	0.033	49.500	89,441
2023-05-18	0.033	0.035	0.030	0.032	48.000	33,220
2023-05-17	0.032	0.035	0.030	0.035	52.500	16,642
2023-05-16	0.035	0.038	0.030	0.032	48.000	40,309
2023-05-15	0.032	0.038	0.030	0.035	52.500	39,147
2023-05-12	0.034	0.034	0.028	0.032	48.000	95,988
2023-05-11	0.034	0.035	0.032	0.034	51.000	74,826
2023-05-10	0.038	0.040	0.032	0.034	51.000	163,337
2023-05-09	0.045	0.059	0.035	0.041	61.500	34,298
2023-05-05	0.033	0.035	0.028	0.033	49.500	20,555
2023-05-04	0.035	0.040	0.030	0.033	49.500	29,759
2023-05-03	0.038	0.040	0.030	0.035	52.500	51,294
2023-05-02	0.038	0.040	0.035	0.038	57.000	61,420
2023-04-28	0.040	0.045	0.035	0.040	60.000	95,100
2023-04-27	0.038	0.045	0.035	0.040	60.000	219,041
2023-04-26	0.045	0.045	0.033	0.038	57.000	183,140
2023-04-25	0.045	0.050	0.035	0.043	64.500	387,569
2023-04-24	0.030	0.055	0.026	0.049	73.500	598,819
2023-04-21	0.028	0.030	0.022	0.029	43.500	403,931
2023-04-20	0.028	0.034	0.022	0.028	42.000	281,461
2023-04-19	0.038	0.040	0.025	0.027	40.500	248,306
2023-04-18	0.055	0.055	0.035	0.038	57.000	395,498
2023-04-17	0.065	0.075	0.063	0.068	102.00	38,783
2023-04-14	0.065	0.074	0.063	0.065	97.500	46,552
2023-04-13	0.065	0.068	0.060	0.065	97.500	6,336
2023-04-12	0.068	0.070	0.063	0.065	97.500	8,504
2023-04-11	0.065	0.070	0.061	0.068	102.00	18,308
2023-04-06	0.063	0.070	0.060	0.065	97.500	15,335
2023-04-05	0.063	0.070	0.055	0.063	94.500	1,416
2023-04-04	0.063	0.069	0.057	0.063	94.500	1,506

← NewerPage 15 of 22 · 1,270 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.