Nativo Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.375	0.400	0.350	0.365	0.365	7,704,887
2025-11-10	0.375	0.400	0.350	0.375	0.375	4,503,408
2025-11-07	0.385	0.400	0.372	0.375	0.375	735,834
2025-11-06	0.385	0.400	0.370	0.385	0.385	14,626,711
2025-11-05	0.385	0.430	0.375	0.430	0.430	18,675,203
2025-11-04	0.425	0.450	0.350	0.385	0.385	45,143,365
2025-11-03	0.435	0.450	0.405	0.425	0.425	5,541,452
2025-10-31	0.435	0.450	0.420	0.435	0.435	7,573,239
2025-10-30	0.435	0.450	0.424	0.435	0.435	21,582,599
2025-10-29	0.435	0.450	0.420	0.435	0.435	10,173,503
2025-10-28	0.455	0.460	0.422	0.435	0.435	7,058,419
2025-10-27	0.460	0.470	0.450	0.455	0.455	11,047,227
2025-10-24	0.436	0.540	0.436	0.460	0.460	18,082,267
2025-10-23	0.550	0.600	0.400	0.435	0.435	70,145,056
2025-10-22	0.525	0.550	0.500	0.525	0.525	6,254,069
2025-10-21	0.550	0.600	0.500	0.525	0.525	5,737,712
2025-10-20	0.550	0.600	0.500	0.550	0.550	4,962,400
2025-10-17	0.575	0.600	0.521	0.550	0.550	17,065,172
2025-10-16	0.525	0.650	0.517	0.575	0.575	45,876,271
2025-10-15	0.525	0.550	0.517	0.525	0.525	3,294,679
2025-10-14	0.550	0.600	0.500	0.550	0.550	11,854,658
2025-10-13	0.600	0.650	0.500	0.550	0.550	15,208,831
2025-10-10	0.535	0.650	0.535	0.575	0.575	37,418,467
2025-10-09	0.550	0.600	0.500	0.525	0.525	9,638,737
2025-10-08	0.525	0.600	0.500	0.550	0.550	46,885,805
2025-10-07	0.550	0.600	0.500	0.525	0.525	18,018,327
2025-10-06	0.575	0.600	0.500	0.550	0.550	3,212,502
2025-10-03	0.550	0.635	0.542	0.575	0.575	55,459,378
2025-10-02	0.485	0.600	0.450	0.550	0.550	16,976,468
2025-10-01	0.525	0.550	0.450	0.485	0.485	29,527,466
2025-09-30	0.525	0.600	0.500	0.525	0.525	32,875,569
2025-09-29	0.550	0.700	0.500	0.575	0.575	40,752,754
2025-09-26	0.550	0.650	0.505	0.550	0.550	26,264,210
2025-09-25	0.525	0.750	0.485	0.550	0.550	147,564,625
2025-09-24	0.475	0.575	0.405	0.449	0.449	43,309,666
2025-09-23	0.525	0.545	0.456	0.475	0.475	12,776,423
2025-09-22	0.525	0.545	0.500	0.525	0.525	4,010,233
2025-09-19	0.550	0.585	0.467	0.525	0.525	9,085,170
2025-09-18	0.575	0.598	0.450	0.550	0.550	20,330,171
2025-09-17	0.375	0.690	0.330	0.500	0.500	150,620,472
2025-09-16	0.325	0.400	0.300	0.375	0.375	39,619,729
2025-09-15	0.325	0.340	0.305	0.325	0.325	21,399,482
2025-09-12	0.325	0.475	0.305	0.325	0.325	61,878,503
2025-09-11	0.325	0.350	0.305	0.325	0.325	2,891,074
2025-09-10	0.375	0.390	0.318	0.350	0.350	29,807,923
2025-09-09	0.425	0.450	0.353	0.375	0.375	13,394,570
2025-09-08	0.350	0.450	0.300	0.425	0.425	25,465,139
2025-09-05	0.375	0.400	0.335	0.350	0.350	11,430,017
2025-09-04	0.375	0.400	0.328	0.375	0.375	6,060,326
2025-09-03	0.375	0.400	0.350	0.375	0.375	4,745,983
2025-09-02	0.400	0.450	0.353	0.375	0.375	13,739,551
2025-09-01	0.425	0.450	0.355	0.400	0.400	13,908,989
2025-08-29	0.375	0.477	0.375	0.425	0.425	52,539,046
2025-08-28	0.450	0.495	0.365	0.375	0.375	35,725,820
2025-08-27	0.525	0.545	0.400	0.450	0.450	18,427,269
2025-08-26	0.377	0.600	0.377	0.525	0.525	78,384,881
2025-08-22	0.375	0.400	0.358	0.375	0.375	11,243,354
2025-08-21	0.450	0.450	0.353	0.375	0.375	35,489,593
2025-08-20	0.550	0.550	0.415	0.455	0.455	33,862,833
2025-08-19	0.425	0.600	0.415	0.540	0.540	65,560,422

← NewerPage 5 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.