Nativo Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.485	0.544	0.480	0.535	802.50	11,310
2022-04-19	0.485	0.498	0.473	0.498	747.00	4,837
2022-04-14	0.475	0.498	0.470	0.485	727.50	6,658
2022-04-13	0.475	0.483	0.460	0.475	712.50	1,058
2022-04-12	0.475	0.490	0.460	0.460	690.00	4,633
2022-04-11	0.475	0.484	0.460	0.475	712.50	1,164
2022-04-08	0.485	0.500	0.460	0.475	712.50	2,515
2022-04-07	0.485	0.500	0.470	0.485	727.50	3,654
2022-04-06	0.465	0.500	0.460	0.485	727.50	14,221
2022-04-05	0.435	0.498	0.430	0.465	697.50	25,387
2022-04-04	0.435	0.443	0.423	0.435	652.50	372
2022-04-01	0.435	0.449	0.423	0.435	652.50	1,339
2022-03-31	0.435	0.443	0.423	0.435	652.50	2,416
2022-03-30	0.430	0.450	0.415	0.435	652.50	10,479
2022-03-29	0.435	0.450	0.400	0.430	645.00	3,980
2022-03-28	0.435	0.438	0.420	0.435	652.50	1,032
2022-03-25	0.420	0.440	0.410	0.435	652.50	4,940
2022-03-24	0.410	0.430	0.402	0.420	630.00	742
2022-03-23	0.405	0.420	0.391	0.410	615.00	2,922
2022-03-22	0.405	0.420	0.391	0.405	607.50	705
2022-03-21	0.395	0.410	0.382	0.405	607.50	7,654
2022-03-18	0.405	0.410	0.382	0.395	592.50	1,223
2022-03-17	0.398	0.410	0.398	0.405	607.50	3,333
2022-03-16	0.405	0.408	0.390	0.395	592.50	1,746
2022-03-15	0.405	0.410	0.390	0.405	607.50	578
2022-03-14	0.435	0.440	0.392	0.405	607.50	3,578
2022-03-11	0.435	0.437	0.420	0.435	652.50	3,103
2022-03-10	0.410	0.450	0.400	0.435	652.50	11,371
2022-03-09	0.390	0.418	0.375	0.410	615.00	4,661
2022-03-08	0.380	0.400	0.365	0.390	585.00	4,509
2022-03-07	0.365	0.400	0.360	0.380	570.00	8,744
2022-03-04	0.395	0.410	0.361	0.365	547.50	3,964
2022-03-03	0.375	0.408	0.361	0.395	592.50	18,920
2022-03-02	0.375	0.379	0.370	0.375	562.50	2,945
2022-03-01	0.400	0.407	0.370	0.375	562.50	8,698
2022-02-28	0.402	0.402	0.391	0.400	600.00	2,011
2022-02-25	0.388	0.410	0.388	0.405	607.50	4,995
2022-02-24	0.400	0.403	0.368	0.380	570.00	12,368
2022-02-23	0.400	0.403	0.390	0.400	600.00	434
2022-02-22	0.405	0.408	0.391	0.400	600.00	6,020
2022-02-21	0.404	0.410	0.404	0.405	607.50	456
2022-02-18	0.400	0.404	0.390	0.400	600.00	1,030
2022-02-17	0.400	0.404	0.390	0.400	600.00	5,289
2022-02-16	0.419	0.419	0.387	0.400	600.00	16,171
2022-02-15	0.420	0.420	0.410	0.420	630.00	893
2022-02-14	0.420	0.430	0.410	0.420	630.00	8,165
2022-02-11	0.415	0.427	0.392	0.420	630.00	14,200
2022-02-10	0.415	0.419	0.400	0.415	622.50	2,273
2022-02-09	0.420	0.440	0.392	0.415	622.50	4,387
2022-02-08	0.420	0.420	0.402	0.420	630.00	985
2022-02-07	0.420	0.420	0.401	0.420	630.00	1,981
2022-02-04	0.400	0.432	0.400	0.420	630.00	11,015
2022-02-03	0.400	0.408	0.386	0.400	600.00	5,450
2022-02-02	0.405	0.410	0.390	0.400	600.00	7,924
2022-02-01	0.415	0.420	0.400	0.405	607.50	1,989
2022-01-31	0.420	0.425	0.405	0.415	622.50	6,531
2022-01-28	0.430	0.434	0.411	0.420	630.00	8,528
2022-01-27	0.435	0.440	0.420	0.430	645.00	3,608
2022-01-26	0.430	0.479	0.420	0.435	652.50	15,191
2022-01-25	0.425	0.432	0.420	0.430	645.00	3,241

← NewerPage 20 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.