Nativo Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.260	0.290	0.250	0.270	0.270	12,578,309
2026-05-05	0.255	0.270	0.235	0.260	0.260	7,721,285
2026-05-01	0.275	0.290	0.250	0.260	0.260	8,364,385
2026-04-30	0.275	0.290	0.260	0.275	0.275	1,297,472
2026-04-29	0.280	0.290	0.260	0.275	0.275	3,197,675
2026-04-28	0.280	0.290	0.270	0.280	0.280	205,248
2026-04-27	0.280	0.290	0.258	0.280	0.280	2,704,080
2026-04-24	0.280	0.290	0.270	0.280	0.280	8,083,513
2026-04-23	0.285	0.300	0.270	0.280	0.280	4,002,395
2026-04-22	0.285	0.300	0.270	0.285	0.285	6,559,030
2026-04-21	0.290	0.300	0.280	0.290	0.290	12,927,365
2026-04-20	0.310	0.320	0.280	0.290	0.290	10,780,777
2026-04-17	0.330	0.350	0.300	0.310	0.310	66,511,557
2026-04-16	0.310	0.400	0.310	0.330	0.330	142,743,444
2026-04-15	0.295	0.320	0.270	0.295	0.295	1,563,914
2026-04-14	0.295	0.320	0.270	0.295	0.295	4,482,322
2026-04-13	0.295	0.320	0.270	0.295	0.295	3,015,824
2026-04-10	0.295	0.308	0.270	0.295	0.295	662,452
2026-04-09	0.295	0.308	0.270	0.295	0.295	4,879,654
2026-04-08	0.295	0.320	0.270	0.295	0.295	38,644,063
2026-04-07	0.310	0.320	0.280	0.295	0.295	13,237,645
2026-04-02	0.375	0.400	0.253	0.310	0.310	53,960,789
2026-04-01	0.375	0.400	0.350	0.375	0.375	2,687,624
2026-03-31	0.375	0.400	0.355	0.375	0.375	1,089,034
2026-03-30	0.385	0.400	0.355	0.375	0.375	1,416,658
2026-03-27	0.385	0.400	0.370	0.385	0.385	846,041
2026-03-26	0.385	0.400	0.365	0.385	0.385	3,085,438
2026-03-25	0.385	0.400	0.379	0.385	0.385	6,916,330
2026-03-24	0.410	0.420	0.370	0.385	0.385	13,963,051
2026-03-23	0.425	0.450	0.365	0.410	0.410	8,747,517
2026-03-20	0.410	0.420	0.400	0.410	0.410	8,681,112
2026-03-19	0.425	0.450	0.400	0.410	0.410	3,755,914
2026-03-18	0.425	0.450	0.400	0.425	0.425	1,960,986
2026-03-17	0.465	0.480	0.405	0.425	0.425	31,726,466
2026-03-16	0.475	0.580	0.450	0.465	0.465	40,973,594
2026-03-13	0.460	0.470	0.450	0.460	0.460	4,544,314
2026-03-12	0.465	0.480	0.452	0.460	0.460	3,468,397
2026-03-11	0.465	0.480	0.450	0.465	0.465	13,991,881
2026-03-10	0.465	0.480	0.453	0.465	0.465	10,236,596
2026-03-09	0.475	0.500	0.450	0.465	0.465	13,991,189
2026-03-06	0.485	0.540	0.454	0.475	0.475	17,175,351
2026-03-05	0.540	0.576	0.485	0.485	0.485	9,071,655
2026-03-04	0.540	0.580	0.500	0.540	0.540	5,373,317
2026-03-03	0.540	0.580	0.520	0.540	0.540	10,286,456
2026-03-02	0.520	0.580	0.520	0.565	0.565	12,760,145
2026-02-27	0.490	0.530	0.480	0.505	0.505	5,493,785
2026-02-26	0.515	0.519	0.465	0.490	0.490	13,957,698
2026-02-25	0.560	0.565	0.506	0.515	0.515	12,893,262
2026-02-24	0.528	0.588	0.528	0.560	0.560	18,714,668
2026-02-23	0.515	0.550	0.505	0.525	0.525	8,254,140
2026-02-20	0.445	0.530	0.430	0.495	0.495	19,121,210
2026-02-19	0.445	0.470	0.420	0.445	0.445	21,368,213
2026-02-18	0.435	0.463	0.420	0.445	0.445	8,371,054
2026-02-17	0.435	0.446	0.420	0.435	0.435	1,624,429
2026-02-16	0.445	0.450	0.413	0.435	0.435	4,129,838
2026-02-13	0.460	0.470	0.440	0.445	0.445	8,727,304
2026-02-12	0.460	0.470	0.450	0.460	0.460	5,847,626
2026-02-11	0.510	0.550	0.450	0.460	0.460	10,073,052
2026-02-10	0.510	0.520	0.500	0.510	0.510	3,196,208
2026-02-09	0.525	0.550	0.500	0.510	0.510	11,170,951

← NewerPage 3 of 5 · 253 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.