Nativo Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.430	0.440	0.408	0.425	637.50	7,237
2022-01-21	0.440	0.450	0.420	0.430	645.00	3,705
2022-01-20	0.450	0.450	0.430	0.440	660.00	673
2022-01-19	0.425	0.470	0.420	0.450	675.00	8,105
2022-01-18	0.460	0.470	0.420	0.450	675.00	14,322
2022-01-17	0.485	0.487	0.450	0.460	690.00	9,058
2022-01-14	0.540	0.550	0.458	0.485	727.50	16,466
2022-01-13	0.540	0.540	0.530	0.540	810.00	739
2022-01-12	0.535	0.550	0.520	0.522	783.00	3,084
2022-01-11	0.535	0.540	0.524	0.535	802.50	4,012
2022-01-10	0.530	0.544	0.520	0.544	816.00	1,782
2022-01-07	0.520	0.540	0.505	0.530	795.00	5,179
2022-01-06	0.520	0.528	0.500	0.520	780.00	2,064
2022-01-05	0.535	0.535	0.500	0.520	780.00	3,188
2022-01-04	0.530	0.550	0.530	0.535	802.50	9,039
2021-12-31	0.493	0.550	0.493	0.525	787.50	3,664
2021-12-30	0.465	0.490	0.460	0.485	727.50	2,861
2021-12-29	0.485	0.494	0.465	0.465	697.50	1,091
2021-12-24	0.490	0.500	0.480	0.485	727.50	1,851
2021-12-23	0.490	0.500	0.480	0.490	735.00	2,780
2021-12-22	0.495	0.495	0.480	0.490	735.00	2,253
2021-12-21	0.495	0.500	0.490	0.495	742.50	816
2021-12-20	0.485	0.500	0.470	0.495	742.50	1,858
2021-12-17	0.460	0.489	0.460	0.485	727.50	1,990
2021-12-16	0.490	0.500	0.450	0.460	690.00	6,294
2021-12-15	0.490	0.492	0.475	0.490	735.00	1,736
2021-12-14	0.495	0.495	0.482	0.490	735.00	1,619
2021-12-13	0.485	0.500	0.480	0.490	735.00	2,636
2021-12-10	0.520	0.520	0.480	0.485	727.50	4,049
2021-12-09	0.535	0.547	0.500	0.525	787.50	3,320
2021-12-08	0.510	0.530	0.500	0.525	787.50	2,367
2021-12-07	0.510	0.518	0.500	0.510	765.00	396
2021-12-06	0.535	0.544	0.500	0.510	765.00	3,665
2021-12-03	0.535	0.535	0.520	0.535	802.50	725
2021-12-02	0.545	0.555	0.520	0.535	802.50	2,383
2021-12-01	0.525	0.554	0.500	0.554	831.00	3,802
2021-11-30	0.535	0.535	0.500	0.525	787.50	1,048
2021-11-29	0.530	0.550	0.510	0.535	802.50	592
2021-11-26	0.570	0.575	0.520	0.530	795.00	9,124
2021-11-25	0.585	0.600	0.552	0.570	855.00	1,386
2021-11-24	0.580	0.590	0.560	0.585	877.50	5,348
2021-11-23	0.595	0.600	0.570	0.580	870.00	2,422
2021-11-22	0.600	0.600	0.590	0.595	892.50	2,062
2021-11-19	0.615	0.615	0.590	0.615	922.50	1,685
2021-11-18	0.600	0.615	0.590	0.615	922.50	1,200
2021-11-17	0.595	0.610	0.590	0.600	900.00	1,698
2021-11-16	0.595	0.600	0.590	0.595	892.50	2,205
2021-11-15	0.610	0.620	0.588	0.595	892.50	8,316
2021-11-12	0.610	0.612	0.599	0.610	915.00	2,510
2021-11-11	0.610	0.615	0.600	0.610	915.00	3,011
2021-11-10	0.613	0.613	0.600	0.610	915.00	1,657
2021-11-09	0.620	0.620	0.610	0.615	922.50	301
2021-11-08	0.620	0.630	0.610	0.620	930.00	889
2021-11-05	0.620	0.640	0.605	0.620	930.00	2,157
2021-11-04	0.620	0.630	0.600	0.620	930.00	3,549
2021-11-03	0.620	0.620	0.600	0.620	930.00	4,429
2021-11-02	0.625	0.625	0.600	0.625	937.50	1,807
2021-11-01	0.610	0.640	0.600	0.625	937.50	8,083
2021-10-29	0.620	0.621	0.600	0.610	915.00	7,120
2021-10-28	0.620	0.625	0.607	0.620	930.00	1,267

← NewerPage 21 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.