Nativo Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.565	0.570	0.410	0.425	0.425	67,403,587
2025-08-15	0.560	0.570	0.455	0.490	0.490	54,420,093
2025-08-14	0.625	0.650	0.525	0.610	0.610	38,412,382
2025-08-13	0.675	0.850	0.550	0.615	0.615	123,166,869
2025-08-12	0.750	0.850	0.615	0.675	0.675	96,653,494
2025-08-11	0.600	0.900	0.504	0.725	0.725	197,380,755
2025-08-08	0.275	0.670	0.269	0.570	0.570	298,460,453
2025-08-07	0.290	0.320	0.267	0.275	0.275	8,565,149
2025-08-06	0.325	0.350	0.280	0.290	0.290	10,732,421
2025-08-05	0.340	0.350	0.283	0.325	0.325	61,878,349
2025-08-04	0.375	0.400	0.308	0.340	0.340	43,859,533
2025-08-01	0.325	0.450	0.250	0.375	0.375	57,007,834
2025-07-31	0.325	0.500	0.286	0.325	0.325	215,893,438
2025-07-30	0.235	0.330	0.235	0.275	0.275	76,963,077
2025-07-29	0.225	0.250	0.200	0.225	0.225	3,932,168
2025-07-28	0.225	0.250	0.200	0.225	0.225	7,838,134
2025-07-25	0.225	0.250	0.200	0.225	0.225	8,937,998
2025-07-24	0.275	0.350	0.200	0.225	0.225	40,254,321
2025-07-23	0.275	0.300	0.250	0.275	0.275	7,466,832
2025-07-22	0.275	0.300	0.250	0.275	0.275	276,304
2025-07-21	0.250	0.300	0.250	0.275	0.275	1,248,030
2025-07-18	0.275	0.300	0.253	0.275	0.275	1,140,704
2025-07-17	0.275	0.300	0.256	0.275	0.275	4,256,450
2025-07-16	0.275	0.300	0.263	0.275	0.275	7,388,042
2025-07-15	0.275	0.300	0.263	0.275	0.275	785,382
2025-07-14	0.275	0.300	0.250	0.250	0.250	3,405,943
2025-07-11	0.275	0.300	0.260	0.275	0.275	3,284,563
2025-07-10	0.275	0.300	0.259	0.275	0.275	979,343
2025-07-09	0.275	0.300	0.258	0.275	0.275	5,212,344
2025-07-08	0.325	0.350	0.255	0.275	0.275	15,254,683
2025-07-07	0.285	0.350	0.250	0.325	0.325	16,412,215
2025-07-04	0.344	0.344	0.230	0.285	0.285	27,014,569
2025-07-03	0.325	0.325	0.325	0.325	0.325	0
2025-07-02	0.325	0.325	0.325	0.325	0.325	0
2025-07-01	0.325	0.325	0.325	0.325	0.325	0
2025-06-30	0.325	0.325	0.325	0.325	0.325	0
2025-06-27	0.325	0.325	0.325	0.325	0.325	0
2025-06-26	0.325	0.350	0.275	0.325	0.325	12,977,048
2025-06-25	0.475	0.540	0.302	0.325	0.325	43,736,189
2025-06-24	0.425	0.500	0.319	0.450	0.450	67,391,215
2025-06-23	0.275	0.700	0.252	0.425	0.425	220,684,310
2025-06-20	0.360	0.370	0.250	0.275	0.275	10,277,242
2025-06-19	0.375	0.400	0.350	0.360	0.360	1,347,266
2025-06-18	0.425	0.450	0.350	0.375	0.375	6,627,173
2025-06-17	0.425	0.450	0.400	0.425	0.425	2,003,251
2025-06-16	0.475	0.500	0.400	0.425	0.425	6,346,231
2025-06-13	0.475	0.500	0.450	0.475	0.475	1,154,628
2025-06-12	0.500	0.550	0.450	0.475	0.475	663,034
2025-06-11	0.525	0.549	0.450	0.475	0.475	2,136,157
2025-06-10	0.550	0.600	0.500	0.525	0.525	2,112,387
2025-06-09	0.575	0.600	0.520	0.550	0.550	2,641,860
2025-06-06	0.575	0.600	0.565	0.575	0.575	5,415,206
2025-06-05	0.575	0.600	0.518	0.575	0.575	842,410
2025-06-04	0.575	0.600	0.550	0.575	0.575	1,760,327
2025-06-03	0.525	0.600	0.502	0.572	0.572	10,698,168
2025-06-02	0.525	0.550	0.500	0.525	0.525	28,406,183
2025-05-30	0.500	0.550	0.468	0.500	0.500	12,320,945
2025-05-29	0.525	0.550	0.500	0.500	0.500	10,487,702
2025-05-28	0.500	0.550	0.450	0.500	0.500	12,774,582
2025-05-27	0.500	0.550	0.460	0.505	0.505	8,086,850

← NewerPage 6 of 22 · 1,269 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.