Market data

Select a section

Nativo Resources

(NTVO)
Sector: Oil, Gas and Coal
0.58p
0.05p 9.52
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 0.55p 0.60p 0.50p 0.53p 9,638,737
08/10/2025 0.53p 0.60p 0.50p 0.55p 46,885,805
07/10/2025 0.55p 0.60p 0.50p 0.53p 18,018,327
06/10/2025 0.58p 0.60p 0.50p 0.55p 3,212,502
03/10/2025 0.55p 0.64p 0.54p 0.58p 55,459,378
02/10/2025 0.49p 0.60p 0.45p 0.55p 16,976,468
01/10/2025 0.53p 0.55p 0.45p 0.49p 29,527,466
30/09/2025 0.53p 0.60p 0.50p 0.53p 32,875,569
29/09/2025 0.55p 0.70p 0.50p 0.58p 40,752,755
26/09/2025 0.55p 0.65p 0.51p 0.55p 26,264,210
25/09/2025 0.53p 0.75p 0.49p 0.55p 147,564,625
24/09/2025 0.48p 0.58p 0.41p 0.45p 43,290,264
23/09/2025 0.53p 0.55p 0.46p 0.48p 12,776,423
22/09/2025 0.53p 0.55p 0.50p 0.53p 4,010,233
19/09/2025 0.55p 0.59p 0.47p 0.53p 9,085,171
18/09/2025 0.58p 0.60p 0.45p 0.55p 20,330,171
17/09/2025 0.38p 0.69p 0.33p 0.50p 150,620,472
16/09/2025 0.33p 0.40p 0.30p 0.38p 39,619,729
15/09/2025 0.33p 0.34p 0.31p 0.33p 21,399,482
12/09/2025 0.33p 0.48p 0.31p 0.33p 61,878,503
11/09/2025 0.33p 0.35p 0.31p 0.33p 2,891,074
10/09/2025 0.38p 0.39p 0.32p 0.35p 29,807,923
09/09/2025 0.43p 0.45p 0.35p 0.38p 13,394,570
08/09/2025 0.35p 0.45p 0.30p 0.43p 25,465,139
05/09/2025 0.38p 0.40p 0.34p 0.35p 11,430,017
04/09/2025 0.38p 0.40p 0.33p 0.38p 6,060,326
02/09/2025 0.40p 0.45p 0.35p 0.38p 13,739,551
01/09/2025 0.43p 0.45p 0.36p 0.40p 13,908,989
29/08/2025 0.38p 0.48p 0.38p 0.43p 52,539,046
28/08/2025 0.45p 0.50p 0.37p 0.38p 35,725,820
27/08/2025 0.53p 0.55p 0.40p 0.45p 18,427,269
26/08/2025 0.38p 0.60p 0.38p 0.53p 78,384,881
25/08/2025 0.38p 0.40p 0.36p 0.38p 11,243,354
22/08/2025 0.38p 0.40p 0.36p 0.38p 11,243,354
21/08/2025 0.45p 0.45p 0.35p 0.38p 35,489,593
20/08/2025 0.55p 0.55p 0.42p 0.46p 33,862,833
19/08/2025 0.43p 0.60p 0.42p 0.54p 65,560,422
18/08/2025 0.57p 0.57p 0.41p 0.43p 67,403,587
15/08/2025 0.56p 0.57p 0.46p 0.49p 54,420,094
14/08/2025 0.63p 0.65p 0.53p 0.61p 38,412,382
13/08/2025 0.68p 0.85p 0.55p 0.62p 123,166,869
12/08/2025 0.75p 0.85p 0.62p 0.68p 96,653,494
11/08/2025 0.60p 0.90p 0.50p 0.73p 197,380,755
08/08/2025 0.28p 0.67p 0.27p 0.57p 288,760,453
07/08/2025 0.29p 0.32p 0.27p 0.28p 8,565,149
06/08/2025 0.33p 0.35p 0.28p 0.29p 10,732,421
05/08/2025 0.34p 0.35p 0.28p 0.33p 61,878,349
04/08/2025 0.38p 0.40p 0.31p 0.34p 43,859,533
01/08/2025 0.33p 0.45p 0.25p 0.38p 57,007,834
31/07/2025 0.33p 0.50p 0.31p 0.33p 110,699,296
30/07/2025 0.23p 0.33p 0.23p 0.28p 76,963,078
29/07/2025 0.23p 0.25p 0.20p 0.23p 3,932,168
28/07/2025 0.23p 0.25p 0.20p 0.23p 7,838,135
24/07/2025 0.28p 0.35p 0.20p 0.23p 40,254,321
23/07/2025 0.28p 0.30p 0.25p 0.28p 7,466,832
22/07/2025 0.28p 0.30p 0.25p 0.28p 276,305
21/07/2025 0.28p 0.30p 0.25p 0.28p 1,248,030
18/07/2025 0.28p 0.30p 0.25p 0.28p 1,140,704
17/07/2025 0.28p 0.30p 0.26p 0.28p 4,256,450
16/07/2025 0.28p 0.30p 0.26p 0.28p 7,388,042
15/07/2025 0.28p 0.30p 0.26p 0.28p 785,382
14/07/2025 0.28p 0.30p 0.25p 0.25p 3,405,943
11/07/2025 0.28p 0.30p 0.26p 0.28p 3,284,563
10/07/2025 0.28p 0.30p 0.26p 0.28p 979,343
09/07/2025 0.28p 0.30p 0.26p 0.28p 5,212,344
08/07/2025 0.33p 0.35p 0.26p 0.28p 15,254,683
07/07/2025 0.29p 0.35p 0.25p 0.33p 16,412,215
04/07/2025 0.38p 0.38p 0.23p 0.29p 27,014,570
03/07/2025 0.33p 0.33p 0.33p 0.33p 0
02/07/2025 0.33p 0.33p 0.33p 0.33p 0
01/07/2025 0.33p 0.33p 0.33p 0.33p 0
30/06/2025 0.33p 0.33p 0.33p 0.33p 0
27/06/2025 0.33p 0.33p 0.33p 0.33p 0
26/06/2025 0.33p 0.35p 0.28p 0.33p 12,977,048
25/06/2025 0.48p 0.54p 0.30p 0.33p 43,736,189
24/06/2025 0.43p 0.50p 0.32p 0.45p 67,391,215
23/06/2025 0.28p 0.70p 0.25p 0.43p 220,684,310
20/06/2025 0.36p 0.37p 0.25p 0.28p 10,277,242
19/06/2025 0.38p 0.40p 0.35p 0.36p 1,347,266
18/06/2025 0.43p 0.45p 0.35p 0.38p 6,627,173
17/06/2025 0.43p 0.45p 0.40p 0.43p 2,003,251
16/06/2025 0.48p 0.50p 0.40p 0.43p 6,346,231
13/06/2025 0.48p 0.50p 0.45p 0.48p 1,154,628
12/06/2025 0.50p 0.55p 0.45p 0.48p 663,034
11/06/2025 0.53p 0.55p 0.45p 0.48p 2,136,157
10/06/2025 0.55p 0.60p 0.50p 0.53p 2,112,387
09/06/2025 0.58p 0.60p 0.52p 0.55p 2,641,860
06/06/2025 0.58p 0.60p 0.57p 0.58p 5,415,206
05/06/2025 0.58p 0.60p 0.52p 0.58p 842,410
04/06/2025 0.58p 0.60p 0.55p 0.58p 1,760,327
03/06/2025 0.53p 0.60p 0.50p 0.57p 10,698,168
02/06/2025 0.53p 0.55p 0.50p 0.53p 28,406,183
30/05/2025 0.50p 0.55p 0.47p 0.50p 10,320,945
29/05/2025 0.53p 0.55p 0.50p 0.50p 10,487,702
28/05/2025 0.50p 0.55p 0.45p 0.50p 12,774,582
27/05/2025 0.50p 0.55p 0.46p 0.51p 8,086,850
26/05/2025 0.53p 0.55p 0.45p 0.50p 4,619,918
23/05/2025 0.53p 0.55p 0.45p 0.50p 4,619,918
22/05/2025 0.60p 0.65p 0.48p 0.53p 8,951,127
21/05/2025 0.60p 0.70p 0.56p 0.59p 30,223,773
20/05/2025 0.60p 0.70p 0.55p 0.55p 14,388,192
19/05/2025 0.60p 0.62p 0.58p 0.60p 783,945
16/05/2025 0.61p 0.62p 0.60p 0.60p 653,883
15/05/2025 0.61p 0.62p 0.60p 0.61p 906,459
14/05/2025 0.62p 0.63p 0.60p 0.61p 1,483,610
13/05/2025 0.66p 0.70p 0.60p 0.60p 1,548,814
12/05/2025 0.66p 0.70p 0.62p 0.66p 408,464
09/05/2025 0.64p 0.70p 0.62p 0.66p 298,350
08/05/2025 0.67p 0.70p 0.62p 0.64p 552,153
07/05/2025 0.69p 0.73p 0.63p 0.67p 836,159
06/05/2025 0.69p 0.73p 0.65p 0.69p 246,579
05/05/2025 0.69p 0.73p 0.65p 0.69p 1,755,122
02/05/2025 0.69p 0.73p 0.65p 0.69p 1,755,122
01/05/2025 0.69p 0.73p 0.65p 0.69p 1,870,713
30/04/2025 0.77p 0.80p 0.70p 0.72p 898,766
29/04/2025 0.78p 0.80p 0.71p 0.77p 484,232
28/04/2025 0.78p 0.80p 0.75p 0.78p 395,317
25/04/2025 0.78p 0.80p 0.75p 0.78p 672,728
24/04/2025 0.83p 0.90p 0.75p 0.78p 3,229,288
23/04/2025 0.70p 0.90p 0.65p 0.83p 11,757,511
22/04/2025 0.70p 0.75p 0.65p 0.70p 6,301,542
21/04/2025 0.68p 0.75p 0.60p 0.70p 9,324,222
18/04/2025 0.68p 0.75p 0.60p 0.70p 9,324,222
17/04/2025 0.68p 0.75p 0.60p 0.70p 9,324,222
16/04/2025 0.63p 1.00p 0.60p 0.73p 28,966,669
15/04/2025 0.63p 0.65p 0.61p 0.63p 682,500
14/04/2025 0.63p 0.65p 0.60p 0.63p 19,156
11/04/2025 0.65p 0.67p 0.61p 0.63p 2,772,219

Market data

Select a section