Nativo Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.280	0.283	0.270	0.280	420.00	134
2022-07-15	0.290	0.291	0.270	0.280	420.00	1,519
2022-07-14	0.290	0.293	0.280	0.290	435.00	198
2022-07-13	0.295	0.300	0.280	0.290	435.00	2,076
2022-07-12	0.300	0.300	0.290	0.295	442.50	338
2022-07-11	0.310	0.310	0.290	0.300	450.00	8,052
2022-07-08	0.305	0.320	0.292	0.310	465.00	626
2022-07-07	0.315	0.327	0.292	0.305	457.50	10,923
2022-07-06	0.295	0.300	0.291	0.300	450.00	1,035
2022-07-05	0.300	0.300	0.290	0.295	442.50	565
2022-07-04	0.305	0.310	0.300	0.305	457.50	847
2022-07-01	0.300	0.305	0.300	0.305	457.50	1,582
2022-06-30	0.310	0.320	0.291	0.300	450.00	2,125
2022-06-29	0.310	0.316	0.300	0.310	465.00	1,938
2022-06-28	0.318	0.318	0.302	0.310	465.00	3,684
2022-06-27	0.345	0.348	0.300	0.330	495.00	2,883
2022-06-24	0.335	0.351	0.330	0.350	525.00	1,516
2022-06-23	0.360	0.360	0.333	0.335	502.50	3,755
2022-06-22	0.361	0.361	0.350	0.360	540.00	369
2022-06-21	0.365	0.365	0.355	0.365	547.50	1,166
2022-06-20	0.360	0.368	0.351	0.365	547.50	1,292
2022-06-17	0.355	0.369	0.331	0.360	540.00	22,901
2022-06-16	0.364	0.364	0.350	0.355	532.50	6,384
2022-06-15	0.375	0.377	0.360	0.365	547.50	1,995
2022-06-14	0.380	0.380	0.370	0.375	562.50	3,812
2022-06-13	0.430	0.430	0.380	0.385	577.50	44,559
2022-06-10	0.410	0.430	0.400	0.430	645.00	3,628
2022-06-09	0.424	0.424	0.400	0.410	615.00	2,552
2022-06-08	0.428	0.428	0.410	0.425	637.50	1,636
2022-06-07	0.430	0.430	0.410	0.430	645.00	286
2022-06-06	0.420	0.430	0.410	0.430	645.00	679
2022-06-01	0.420	0.423	0.410	0.420	630.00	66
2022-05-31	0.420	0.424	0.410	0.420	630.00	994
2022-05-30	0.440	0.458	0.410	0.420	630.00	4,836
2022-05-27	0.418	0.418	0.400	0.409	613.50	506
2022-05-26	0.430	0.430	0.402	0.430	645.00	1,599
2022-05-25	0.435	0.435	0.420	0.435	652.50	605
2022-05-24	0.435	0.435	0.420	0.435	652.50	517
2022-05-23	0.430	0.450	0.412	0.435	652.50	11,712
2022-05-20	0.430	0.436	0.410	0.430	645.00	502
2022-05-19	0.420	0.430	0.400	0.430	645.00	6,685
2022-05-18	0.440	0.450	0.410	0.420	630.00	2,580
2022-05-17	0.435	0.439	0.435	0.435	652.50	765
2022-05-16	0.440	0.440	0.430	0.435	652.50	245
2022-05-13	0.440	0.440	0.430	0.440	660.00	30
2022-05-12	0.440	0.442	0.430	0.440	660.00	213
2022-05-11	0.460	0.470	0.440	0.440	660.00	2,234
2022-05-10	0.460	0.464	0.450	0.460	690.00	1,851
2022-05-09	0.490	0.500	0.450	0.460	690.00	2,409
2022-05-06	0.495	0.500	0.472	0.490	735.00	4,234
2022-05-05	0.505	0.508	0.483	0.495	742.50	1,502
2022-05-04	0.535	0.545	0.480	0.510	765.00	13,511
2022-05-03	0.550	0.598	0.520	0.535	802.50	20,695
2022-04-29	0.535	0.550	0.526	0.540	810.00	3,638
2022-04-28	0.535	0.547	0.520	0.535	802.50	6,335
2022-04-27	0.540	0.549	0.520	0.535	802.50	5,397
2022-04-26	0.545	0.550	0.530	0.540	810.00	1,264
2022-04-25	0.555	0.559	0.530	0.545	817.50	3,953
2022-04-22	0.535	0.568	0.525	0.555	832.50	8,695
2022-04-21	0.535	0.548	0.520	0.535	802.50	4,415

← NewerPage 19 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.