Nativo Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.535	0.570	0.503	0.525	0.525	8,473,596
2026-02-05	0.540	0.550	0.506	0.535	0.535	9,489,904
2026-02-04	0.540	0.590	0.520	0.540	0.540	14,606,973
2026-02-03	0.560	0.580	0.535	0.540	0.540	27,937,603
2026-02-02	0.600	0.608	0.552	0.560	0.560	23,488,600
2026-01-30	0.600	0.620	0.562	0.600	0.600	27,530,640
2026-01-29	0.520	0.620	0.510	0.600	0.600	68,002,669
2026-01-28	0.545	0.550	0.510	0.530	0.530	15,336,800
2026-01-27	0.570	0.580	0.520	0.545	0.545	23,864,204
2026-01-26	0.525	0.700	0.500	0.570	0.570	156,542,733
2026-01-23	0.475	0.513	0.450	0.500	0.500	6,120,745
2026-01-22	0.465	0.500	0.455	0.486	0.486	12,711,254
2026-01-21	0.465	0.480	0.450	0.465	0.465	5,197,906
2026-01-20	0.450	0.480	0.449	0.465	0.465	3,108,117
2026-01-19	0.475	0.500	0.443	0.450	0.450	7,451,297
2026-01-16	0.480	0.500	0.450	0.475	0.475	6,988,717
2026-01-15	0.470	0.500	0.460	0.460	0.460	6,589,995
2026-01-14	0.495	0.500	0.450	0.480	0.480	15,326,119
2026-01-13	0.505	0.530	0.460	0.495	0.495	41,562,794
2026-01-12	0.475	0.592	0.455	0.505	0.505	122,402,559
2026-01-09	0.445	0.460	0.400	0.400	0.400	2,275,460
2026-01-08	0.445	0.470	0.420	0.445	0.445	3,910,198
2026-01-07	0.475	0.500	0.400	0.425	0.425	12,447,550
2026-01-06	0.515	0.530	0.453	0.475	0.475	15,501,123
2026-01-05	0.490	0.595	0.475	0.515	0.515	59,575,360
2026-01-02	0.465	0.546	0.420	0.490	0.490	34,591,275
2025-12-31	0.340	0.480	0.330	0.465	0.465	20,852,286
2025-12-30	0.340	0.380	0.313	0.340	0.340	1,284,395
2025-12-29	0.330	0.380	0.330	0.340	0.340	3,212,095
2025-12-24	0.325	0.350	0.308	0.325	0.325	2,166,402
2025-12-23	0.325	0.350	0.300	0.325	0.325	492,400
2025-12-22	0.325	0.350	0.300	0.325	0.325	692,161
2025-12-19	0.325	0.350	0.300	0.325	0.325	1,074,478
2025-12-18	0.325	0.350	0.303	0.325	0.325	3,192,141
2025-12-17	0.355	0.380	0.309	0.325	0.325	5,693,414
2025-12-16	0.355	0.380	0.330	0.355	0.355	1,839,290
2025-12-15	0.375	0.400	0.330	0.355	0.355	10,633,991
2025-12-12	0.325	0.400	0.300	0.375	0.375	21,360,890
2025-12-11	0.315	0.350	0.250	0.325	0.325	19,393,549
2025-12-10	0.315	0.330	0.303	0.315	0.315	2,099,256
2025-12-09	0.325	0.350	0.300	0.315	0.315	5,137,161
2025-12-08	0.340	0.350	0.320	0.325	0.325	1,871,309
2025-12-05	0.330	0.350	0.330	0.340	0.340	2,238,417
2025-12-04	0.340	0.350	0.330	0.340	0.340	1,632,552
2025-12-03	0.340	0.350	0.334	0.340	0.340	1,523,447
2025-12-02	0.340	0.350	0.330	0.340	0.340	4,017,187
2025-12-01	0.365	0.400	0.330	0.340	0.340	3,602,322
2025-11-28	0.370	0.400	0.334	0.365	0.365	5,483,379
2025-11-27	0.370	0.400	0.340	0.370	0.370	933,846
2025-11-26	0.370	0.400	0.340	0.370	0.370	2,336,663
2025-11-25	0.370	0.400	0.340	0.370	0.370	1,261,542
2025-11-24	0.375	0.400	0.340	0.375	0.375	4,738,291
2025-11-21	0.375	0.400	0.356	0.375	0.375	2,478,986
2025-11-20	0.375	0.400	0.361	0.375	0.375	10,774,805
2025-11-19	0.375	0.400	0.361	0.375	0.375	26,304,238
2025-11-18	0.370	0.400	0.351	0.375	0.375	18,232,421
2025-11-17	0.375	0.400	0.330	0.345	0.345	28,249,252
2025-11-14	0.365	0.400	0.350	0.375	0.375	6,975,271
2025-11-13	0.365	0.380	0.352	0.365	0.365	4,063,156
2025-11-12	0.365	0.380	0.352	0.365	0.365	2,953,641

← NewerPage 4 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.