Nativo Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.525	0.550	0.450	0.500	0.500	4,619,917
2025-05-22	0.600	0.650	0.475	0.525	0.525	8,951,127
2025-05-21	0.600	0.700	0.560	0.585	0.585	30,223,773
2025-05-20	0.600	0.700	0.550	0.550	0.550	14,388,192
2025-05-19	0.600	0.620	0.580	0.600	0.600	783,945
2025-05-16	0.610	0.620	0.600	0.600	0.600	653,883
2025-05-15	0.610	0.620	0.600	0.610	0.610	906,459
2025-05-14	0.615	0.630	0.600	0.610	0.610	1,483,610
2025-05-13	0.660	0.699	0.600	0.600	0.600	1,548,813
2025-05-12	0.660	0.699	0.620	0.660	0.660	408,464
2025-05-09	0.635	0.699	0.619	0.660	0.660	298,350
2025-05-08	0.665	0.699	0.620	0.635	0.635	552,153
2025-05-07	0.690	0.729	0.630	0.665	0.665	836,159
2025-05-06	0.690	0.729	0.652	0.690	0.690	246,579
2025-05-02	0.690	0.730	0.650	0.690	0.690	1,755,122
2025-05-01	0.690	0.730	0.650	0.690	0.690	1,870,713
2025-04-30	0.765	0.800	0.700	0.715	0.715	898,766
2025-04-29	0.775	0.800	0.712	0.765	0.765	484,232
2025-04-28	0.775	0.800	0.750	0.775	0.775	395,317
2025-04-25	0.775	0.800	0.750	0.775	0.775	672,728
2025-04-24	0.825	0.900	0.750	0.775	0.775	3,229,288
2025-04-23	0.700	0.900	0.650	0.825	0.825	11,757,511
2025-04-22	0.700	0.750	0.650	0.700	0.700	6,301,542
2025-04-17	0.675	0.750	0.602	0.700	0.700	9,324,222
2025-04-16	0.625	1.000	0.600	0.725	0.725	40,966,669
2025-04-15	0.625	0.648	0.608	0.625	0.625	682,500
2025-04-14	0.625	0.648	0.600	0.625	0.625	19,156
2025-04-11	0.650	0.665	0.610	0.625	0.625	2,772,219
2025-04-10	0.650	0.700	0.600	0.650	0.650	762,064
2025-04-09	0.650	0.690	0.630	0.650	0.650	504,118
2025-04-08	0.725	0.750	0.620	0.675	0.675	1,438,548
2025-04-07	0.979	0.979	0.600	0.725	0.725	1,708,943
2025-04-04	1.275	1.295	1.005	1.225	1.225	527,191
2025-04-03	1.325	1.345	1.170	1.275	1.275	140,163
2025-04-02	1.425	1.450	1.300	1.325	1.325	333,408
2025-04-01	1.425	1.445	1.390	1.425	1.425	80,792
2025-03-31	1.425	1.450	1.400	1.425	1.425	190,861
2025-03-28	1.525	1.543	1.400	1.425	1.425	608,999
2025-03-27	1.550	1.570	1.500	1.525	1.525	128,111
2025-03-26	1.550	1.570	1.500	1.550	1.550	165,404
2025-03-25	1.575	1.578	1.500	1.550	1.550	57,490
2025-03-24	1.575	1.589	1.550	1.575	1.575	40,961
2025-03-21	1.575	1.589	1.553	1.575	1.575	51,415
2025-03-20	1.575	1.589	1.510	1.575	1.575	109,072
2025-03-19	1.625	1.685	1.529	1.575	1.575	418,294
2025-03-18	1.625	1.685	1.558	1.625	1.625	3,223
2025-03-17	1.625	1.685	1.550	1.625	1.625	34,449
2025-03-14	1.625	1.685	1.558	1.625	1.625	49,078
2025-03-13	1.625	1.685	1.550	1.625	1.625	73,117
2025-03-12	1.625	1.685	1.558	1.625	1.625	84,058
2025-03-11	1.625	1.685	1.572	1.625	1.625	366,878
2025-03-10	1.625	1.685	1.570	1.625	1.625	45,346
2025-03-07	1.575	1.692	1.550	1.625	1.625	604,479
2025-03-06	1.800	1.835	1.530	1.575	1.575	798,892
2025-03-05	1.930	1.930	1.680	1.800	1.800	982,165
2025-03-04	1.950	1.978	1.900	1.950	1.950	250,670
2025-03-03	1.950	2.000	1.820	1.950	1.950	334,304
2025-02-28	1.950	1.988	1.900	1.950	1.950	246,916
2025-02-27	2.126	2.126	1.920	2.000	2.000	666,715
2025-02-26	0.002	0.002	0.001	0.002	3.000	460,039

← NewerPage 7 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.