LSE - Delayed Quote GBp

Nativo Resources plc (NTVO.L)

0.6000
-0.0100
(-1.64%)
At close: May 16 at 2:26:06 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.61000.62000.60000.60000.6000653,883
May 15, 20250.61000.62000.60000.61000.6100906,459
May 14, 20250.61500.63000.60000.61000.61001,483,610
May 13, 20250.66000.69900.60000.60000.60001,548,813
May 12, 20250.66000.69900.62000.66000.6600408,464
May 9, 20250.63500.69900.61900.66000.6600298,350
May 8, 20250.66500.69900.62000.63500.6350552,153
May 7, 20250.69000.72900.63000.66500.6650836,159
May 6, 20250.69000.72900.65200.69000.6900246,579
May 2, 20250.69000.73000.65000.69000.69001,755,122
May 1, 20250.69000.73000.65000.69000.69001,870,713
Apr 30, 20250.76500.80000.70000.71500.7150898,766
Apr 29, 20250.77500.80000.71200.76500.7650484,232
Apr 28, 20250.77500.80000.75000.77500.7750395,317
Apr 25, 20250.77500.80000.75000.77500.7750672,728
Apr 24, 20250.82500.90000.75000.77500.77503,229,288
Apr 23, 20250.70000.90000.65000.82500.825011,757,511
Apr 22, 20250.70000.75000.65000.70000.70006,301,542
Apr 17, 20250.67500.75000.60200.70000.70009,324,222
Apr 16, 20250.62501.00000.60000.72500.725040,966,669
Apr 15, 20250.62500.64800.60800.62500.6250682,500
Apr 14, 20250.62500.64800.60000.62500.625019,156
Apr 11, 20250.65000.66500.61000.62500.62502,772,219
Apr 10, 20250.65000.70000.60000.65000.6500762,064
Apr 9, 20250.65000.69000.63000.65000.6500504,118
Apr 8, 20250.72500.75000.62000.67500.67501,438,548
Apr 7, 20251.10000.97900.60000.72500.72501,708,943
Apr 4, 20251.27501.29501.00501.22501.2250527,191
Apr 3, 20251.32501.34501.17001.27501.2750140,163
Apr 2, 20251.42501.45001.30001.32501.3250333,408
Apr 1, 20251.42501.44501.39001.42501.425080,792
Mar 31, 20251.42501.45001.40001.42501.4250190,861
Mar 28, 20251.52501.54301.40001.42501.4250608,999
Mar 27, 20251.55001.57001.50001.52501.5250128,111
Mar 26, 20251.55001.57001.50001.55001.5500165,404
Mar 25, 20251.57501.57801.50001.55001.550057,490
Mar 24, 20251.57501.58901.55001.57501.575040,961
Mar 21, 20251.57501.58901.55301.57501.575051,415
Mar 20, 20251.57501.58901.51001.57501.5750109,072
Mar 19, 20251.62501.68501.52901.57501.5750418,294
Mar 18, 20251.62501.68501.55801.62501.62503,223
Mar 17, 20251.62501.68501.55001.62501.625034,449
Mar 14, 20251.62501.68501.55801.62501.625049,078
Mar 13, 20251.62501.68501.55001.62501.625073,117
Mar 12, 20251.62501.68501.55801.62501.625084,058
Mar 11, 20251.62501.68501.57201.62501.6250366,878
Mar 10, 20251.62501.68501.57001.62501.625045,346
Mar 7, 20251.57501.69201.55001.62501.6250604,479
Mar 6, 20251.80001.83501.53001.57501.5750798,892
Mar 5, 20251.95001.93001.68001.80001.8000982,165
Mar 4, 20251.95001.97801.90001.95001.9500250,670
Mar 3, 20251.95002.00001.82001.95001.9500334,304
Feb 28, 20251.95001.98801.90001.95001.9500246,916
Feb 27, 2025 1:1500 Stock Splits
Feb 27, 20252.25002.12601.92002.00002.0000666,715
Feb 26, 20252.99992.99991.49992.99992.9999460,039
Feb 25, 20252.99992.99991.49992.99992.999996,054
Feb 24, 20252.99992.99991.49992.99992.9999268,360
Feb 21, 20252.99992.99991.49992.99992.9999320,477
Feb 20, 20252.99992.99991.49992.99992.9999706,912
Feb 19, 20252.99992.99991.49992.99992.9999637,063
Feb 18, 20252.99992.99991.49992.99992.99992
Feb 17, 20252.99992.99991.49992.99992.999988,239
Feb 14, 20252.99992.99991.49992.99992.9999217,576
Feb 13, 20252.99992.99991.49992.99992.9999605,825
Feb 12, 20252.99992.99991.49992.99992.9999488,225
Feb 11, 20252.99992.99991.49992.99992.999974,209
Feb 10, 20252.99992.99991.49992.99992.9999214,926
Feb 7, 20252.99992.99992.99992.99992.9999231,748
Feb 6, 20252.99992.99992.99992.99992.9999630,004
Feb 5, 20252.99992.99992.99992.99992.9999411,266
Feb 4, 20252.99992.99992.99992.99992.9999202,132
Feb 3, 20252.99992.99992.99992.99992.9999524,313
Jan 31, 20252.99992.99992.99992.99992.9999208,670
Jan 30, 20252.99992.99992.99992.99992.9999206,496
Jan 29, 20252.99992.99992.99992.99992.9999311,920
Jan 28, 20252.99992.99992.99992.99992.9999462,092
Jan 27, 20252.99992.99992.99992.99992.9999130,671
Jan 24, 20252.99992.99992.99992.99992.999979,844
Jan 23, 20252.99992.99992.99992.99992.9999484,495
Jan 22, 20252.99992.99992.99992.99992.999964,481
Jan 21, 20252.99992.99992.99992.99992.99992
Jan 20, 20252.99992.99992.99992.99992.9999551,600
Jan 17, 20252.99992.99992.99992.99992.9999571,095
Jan 16, 20252.99992.99992.99992.99992.9999337,470
Jan 15, 20252.99992.99992.99992.99992.9999293,823
Jan 14, 20252.99992.99992.99992.99992.9999203,274
Jan 13, 20252.99992.99992.99992.99992.9999101,373
Jan 10, 20252.99992.99992.99992.99992.9999126,451
Jan 9, 20252.99992.99992.99992.99992.9999-
Jan 8, 20252.99992.99992.99992.99992.9999519,629
Jan 7, 20252.99992.99992.99992.99992.9999262,200
Jan 6, 20252.99992.99992.99992.99992.9999208,593
Jan 3, 20252.99992.99992.99992.99992.9999146,773
Jan 2, 20252.99992.99992.99992.99992.9999188,388
Dec 31, 20242.99992.99992.99992.99992.9999335,755
Dec 30, 20242.99992.99992.99992.99992.9999201,266
Dec 27, 20242.99992.99992.99992.99992.9999528,160
Dec 24, 20242.99992.99992.99992.99992.9999262,370
Dec 23, 20242.99994.49992.99992.99992.99992
Dec 20, 20242.99992.99992.99992.99992.9999634,593
Dec 19, 20242.99992.99992.99992.99992.9999349,490
Dec 18, 20242.99992.99992.99992.99992.9999116,108
Dec 17, 20242.99992.99992.99992.99992.99991
Dec 16, 20242.99994.49992.99992.99992.9999708,383
Dec 13, 20242.99994.49992.99992.99992.9999526,309
Dec 12, 20242.99994.49992.99992.99992.9999117,822
Dec 11, 20244.49994.49992.99992.99992.9999587,080
Dec 10, 20242.99994.49992.99994.49994.4999342,016
Dec 9, 20244.49994.49992.99992.99992.9999-
Dec 6, 20244.49994.49992.99994.49994.4999708,541
Dec 5, 20244.49994.49992.99994.49994.4999300,240
Dec 4, 20242.99994.49992.99994.49994.4999133,262
Dec 3, 20244.49994.49992.99992.99992.9999288,282
Dec 2, 20244.49994.49992.99994.49994.4999509,450
Nov 29, 20244.49994.49992.99994.49994.4999638,165
Nov 28, 20244.49994.49992.99994.49994.4999204,031
Nov 27, 20244.49994.49992.99994.49994.499983,642
Nov 26, 20244.49994.49992.99994.49994.4999-
Nov 25, 20244.49994.49994.49994.49994.4999454,766
Nov 22, 20242.99994.49992.99994.49994.49992
Nov 21, 20242.99992.99992.99992.99992.9999186,989
Nov 20, 20242.99992.99992.99992.99992.9999248,125
Nov 19, 20242.99992.99992.99992.99992.9999194,928
Nov 18, 20242.99992.99992.99992.99992.999996,656
Nov 15, 20242.99992.99992.99992.99992.9999259,682
Nov 14, 20242.99992.99992.99992.99992.9999309,838
Nov 13, 20242.99992.99992.99992.99992.9999419,620
Nov 12, 20244.49994.49992.99992.99992.99992
Nov 11, 20244.49994.49992.99994.49994.4999155,779
Nov 8, 20244.49994.49992.99994.49994.4999679,132
Nov 7, 20244.49994.49992.99994.49994.4999656,889
Nov 6, 20244.49994.49992.99994.49994.499961,995
Nov 5, 20244.49994.49992.99994.49994.4999450,699
Nov 4, 20244.49994.49992.99994.49994.4999636,348
Nov 1, 20244.49994.49992.99994.49994.499994,650
Oct 31, 20242.99994.49992.99994.49994.49991
Oct 30, 20244.49994.49992.99992.99992.9999138,360
Oct 29, 20244.49994.49992.99994.49994.4999144,604
Oct 28, 20244.49994.49992.99994.49994.499963,209
Oct 25, 20244.49994.49992.99994.49994.4999302,899
Oct 24, 20244.49994.49994.49994.49994.4999514,777
Oct 23, 20244.49994.49992.99994.49994.4999471,284
Oct 22, 20244.49994.49992.99994.49994.49992
Oct 21, 20244.49994.49992.99994.49994.49991
Oct 18, 20244.49994.49992.99994.49994.4999494,832
Oct 17, 20244.49994.49992.99994.49994.4999653,339
Oct 16, 20244.49994.49992.99992.99992.99992
Oct 15, 20244.49994.49994.49994.49994.49992
Oct 14, 20244.49994.49992.99994.49994.49992
Oct 11, 20244.49994.49994.49994.49994.4999196,467
Oct 10, 20244.49994.49992.99994.49994.49991
Oct 9, 20244.49994.49994.49994.49994.4999153,251
Oct 8, 20245.99995.99994.49994.49994.4999511,592
Oct 7, 20244.49995.99994.49995.99995.9999473,983
Oct 4, 20244.49994.49994.49994.49994.4999-
Oct 3, 20244.49995.99994.49994.49994.4999268,282
Oct 2, 20244.49994.49994.49994.49994.4999228,742
Oct 1, 20244.49994.49994.49994.49994.4999503,599
Sep 30, 20244.49994.49992.99994.49994.49991
Sep 27, 20244.49994.49992.99994.49994.49992
Sep 26, 20244.49994.49992.99994.49994.4999248,540
Sep 25, 20244.49994.49992.99994.49994.4999669,733
Sep 24, 20244.49994.49992.99994.49994.4999305,464
Sep 23, 20244.49994.49992.99994.49994.4999411,961
Sep 20, 20244.49994.49992.99994.49994.4999225,098
Sep 19, 20244.49994.49992.99994.49994.4999225,098
Sep 18, 20244.49994.49994.49994.49994.49992
Sep 17, 20244.49994.49994.49994.49994.4999511,733
Sep 16, 20244.49994.49992.99994.49994.49991
Sep 13, 20245.99995.99994.49994.49994.49992
Sep 12, 20245.99995.99994.49995.99995.9999647,786
Sep 11, 20245.99995.99995.99995.99995.9999126,879
Sep 10, 20245.99995.99994.49995.99995.9999354,215
Sep 9, 20245.99995.99995.99995.99995.9999428,766
Sep 6, 20245.99995.99995.99995.99995.9999124,989
Sep 5, 20245.99995.99995.99995.99995.999989,860
Sep 4, 20245.99995.99994.49995.99995.9999181,259
Sep 3, 20245.99995.99994.49995.99995.99991
Sep 2, 20245.99995.99994.49995.99995.99991
Aug 30, 20244.49995.99994.49995.99995.99992
Aug 29, 20244.49994.49994.49994.49994.49992
Aug 28, 20245.99995.99994.49994.49994.4999503,576
Aug 27, 20244.49995.99994.49995.99995.9999-
Aug 23, 20244.49994.49994.49994.49994.4999291,512
Aug 22, 20244.49995.99994.49994.49994.499934,674
Aug 21, 20244.49995.99994.49994.49994.4999188,183
Aug 20, 20244.49995.99994.49994.49994.4999562,074
Aug 19, 20244.49994.49994.49994.49994.4999273,849
Aug 16, 20244.49994.49994.49994.49994.4999149,309
Aug 15, 20244.49994.49994.49994.49994.4999249,040
Aug 14, 20244.49994.49994.49994.49994.49998,408
Aug 13, 20244.49994.49994.49994.49994.4999640,028
Aug 12, 20245.99995.99994.49994.49994.4999549,024
Aug 9, 20244.49995.99994.49995.99995.99991
Aug 8, 20244.49994.49994.49994.49994.4999664,330
Aug 7, 20244.49994.49994.49994.49994.4999164,863
Aug 6, 20245.99995.99994.49994.49994.4999-
Aug 5, 20245.99995.99994.49995.99995.99992
Aug 2, 20245.99995.99994.49995.99995.9999-
Aug 1, 20245.99995.99994.49995.99995.99992
Jul 31, 20244.49997.49994.49995.99995.9999629,415
Jul 30, 20244.49995.99994.49994.49994.4999157,650
Jul 29, 20245.99995.99994.49994.49994.4999350,500
Jul 26, 20245.99995.99994.49995.99995.9999158,049
Jul 25, 20245.99995.99994.49995.99995.9999258,351
Jul 24, 20245.99995.99994.49995.99995.999937,362
Jul 23, 20245.99995.99994.49995.99995.9999134,306
Jul 22, 20245.99995.99994.49995.99995.9999250,562
Jul 19, 20244.49995.99995.99995.99995.9999210,129
Jul 18, 20244.49994.49994.49994.49994.499990,736
Jul 17, 20244.49994.49994.49994.49994.4999125,437
Jul 16, 20245.99995.99994.49994.49994.499990,810
Jul 15, 20245.99995.99994.49995.99995.9999266,329
Jul 12, 20245.99995.99994.49995.99995.9999363,090
Jul 11, 20245.99995.99995.99995.99995.9999328,039
Jul 10, 20245.99995.99995.99995.99995.9999535,231
Jul 9, 20245.99995.99994.49995.99995.99991
Jul 8, 20245.99997.49994.49995.99995.9999-
Jul 5, 20244.49994.49994.49994.49994.4999242,225
Jul 4, 20244.49994.49994.49994.49994.4999275,636
Jul 3, 20244.49994.49994.49994.49994.4999196,611
Jul 2, 20244.49995.99994.49994.49994.4999212,267
Jul 1, 20245.99995.99994.49994.49994.4999365,821
Jun 28, 20244.49994.49994.49994.49994.4999228,931
Jun 27, 20244.49994.49994.49994.49994.4999199,029
Jun 26, 20244.49994.49994.49994.49994.499948,438
Jun 25, 20244.49994.49994.49994.49994.4999112,739
Jun 24, 20244.49994.49994.49994.49994.4999140,001
Jun 21, 20244.49994.49994.49994.49994.4999162,279
Jun 20, 20244.49994.49994.49994.49994.499955,129
Jun 19, 20244.49994.49994.49994.49994.499931,108
Jun 18, 20244.49994.49994.49994.49994.4999111,304
Jun 17, 20244.49994.49994.49994.49994.499960,074
Jun 14, 20244.49994.49994.49994.49994.4999136,036
Jun 13, 20244.49994.49994.49994.49994.49997,679
Jun 12, 20244.49994.49994.49994.49994.4999217,568
Jun 11, 20244.49995.99994.49994.49994.499953,674
Jun 10, 20244.49995.99994.49994.49994.4999117,384
Jun 7, 20244.49995.99994.49994.49994.4999292,211
Jun 6, 20245.99997.49994.49994.49994.4999646,035
Jun 5, 20244.49997.49994.49995.99995.999952,863
Jun 4, 20245.99995.99994.49994.49994.499997,236
Jun 3, 20245.99995.99994.49995.99995.9999148,775
May 31, 20244.49997.49994.49995.99995.99991
May 30, 20244.49994.49994.49994.49994.499963,919
May 29, 20244.49994.49994.49994.49994.499939,174
May 28, 20244.49994.49994.49994.49994.499912,471
May 24, 20244.49994.49994.49994.49994.499956,195
May 23, 20244.49994.49994.49994.49994.499968,579
May 22, 20244.49994.49994.49994.49994.4999105,618
May 21, 20244.49994.49994.49994.49994.499926,254
May 20, 20244.49994.49994.49994.49994.4999640
May 17, 20244.49994.49994.49994.49994.499913,275
May 16, 20244.49994.49994.49994.49994.499974,032

Related Tickers

GRL.AX Godolphin Resources Limited
0.0090
-10.00%
 
SAPLF Sylvania Platinum Limited
0.6598
0.00%
 
HCL.DE Hecla Mining Company
4.3290
+0.86%
 
7YZ.F Tharisa plc
0.7100
+7.58%
 
000975.SZ Shanjin International Gold Co., Ltd.
19.63
+0.20%
 
COBR.L Cobra Resources plc
1.2500
+2.04%
 
MKR.AX Manuka Resources Limited
0.0310
-11.43%
 
NPH.JO Northam Platinum Holdings Limited
13,036.00
-2.74%
 
MPVD.TO Mountain Province Diamonds Inc.
0.0600
0.00%
 
VIPR.V Silver Viper Minerals Corp.
0.2650
+3.92%