Nativo Resources

NTVO
🏛️ uk →
0.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.75 16.20 15.00 15.75 0.0M
2023-12-28 15.75 16.50 15.00 15.75 0.0M
2023-12-27 15.75 16.50 13.50 15.75 0.0M
2023-12-22 15.75 15.75 15.00 15.75 0.0M
2023-12-21 16.50 16.50 13.50 15.75 0.1M
2023-12-20 16.50 18.00 14.25 16.50 0.0M
2023-12-19 15.75 19.50 14.85 16.50 0.2M
2023-12-18 15.75 15.60 15.00 15.75 0.0M
2023-12-15 16.50 18.00 15.00 15.75 0.0M
2023-12-14 16.50 18.00 15.00 16.50 0.0M
2023-12-13 16.50 18.00 15.00 16.50 0.0M
2023-12-12 16.50 18.00 15.00 16.50 0.0M
2023-12-11 18.00 19.50 15.00 15.00 0.0M
2023-12-08 18.00 19.50 16.50 18.00 0.0M
2023-12-07 18.00 19.80 16.50 18.00 0.0M
2023-12-06 18.00 19.50 16.50 18.00 0.0M
2023-12-05 18.00 19.50 16.50 18.00 0.0M
2023-12-04 19.50 21.00 16.50 18.00 0.0M
2023-12-01 19.50 19.20 18.00 19.50 0.0M
2023-11-30 19.50 21.00 18.00 19.50 0.0M
2023-11-29 19.50 20.70 18.00 19.50 0.0M
2023-11-28 19.50 20.40 18.00 19.50 0.0M
2023-11-27 19.50 21.00 18.09 19.50 0.0M
2023-11-24 18.75 20.70 19.02 19.50 0.0M
2023-11-23 18.75 19.50 18.00 18.75 0.0M
2023-11-22 19.50 19.50 18.00 18.75 0.0M
2023-11-21 22.50 24.00 18.00 19.50 0.0M
2023-11-20 22.50 24.00 21.00 21.00 0.0M
2023-11-17 22.50 24.00 21.00 22.50 0.0M
2023-11-16 22.50 24.00 22.50 22.50 0.0M
2023-11-15 23.25 24.00 21.00 22.50 0.0M
2023-11-14 22.50 24.00 21.00 23.25 0.0M
2023-11-13 22.50 24.00 21.00 22.50 0.0M
2023-11-10 23.25 24.00 21.00 22.50 0.0M
2023-11-09 24.00 25.50 22.50 23.25 0.0M
2023-11-08 24.00 23.78 22.50 24.00 0.0M
2023-11-07 24.00 25.50 22.50 24.00 0.0M
2023-11-06 25.50 25.50 22.50 24.00 0.0M
2023-11-03 25.50 27.00 22.50 25.50 0.0M
2023-11-02 25.50 27.00 24.00 25.50 0.0M
2023-11-01 25.50 27.00 24.00 25.50 0.0M
2023-10-31 26.25 28.50 24.00 25.50 0.0M
2023-10-30 27.00 28.50 24.00 26.25 0.0M
2023-10-27 20.25 30.00 19.50 27.00 0.1M
2023-10-26 20.25 22.50 18.00 20.25 0.0M
2023-10-25 20.25 22.50 18.00 20.25 0.0M
2023-10-24 21.00 22.50 18.00 20.25 0.0M
2023-10-23 22.50 24.00 19.50 21.00 0.0M
2023-10-20 24.00 25.50 21.00 22.50 0.0M
2023-10-19 24.75 25.50 22.50 24.75 0.0M
2023-10-18 24.75 27.00 22.50 24.75 0.0M
2023-10-17 24.75 27.00 22.50 24.75 0.0M
2023-10-16 24.75 27.00 22.50 24.75 0.0M
2023-10-13 24.75 27.00 22.50 24.75 0.0M
2023-10-12 24.75 27.00 22.50 24.75 0.0M
2023-10-11 24.75 25.35 22.50 24.75 0.0M
2023-10-10 28.50 28.50 22.50 24.75 0.0M
2023-10-09 27.75 31.50 24.00 28.50 0.0M
2023-10-06 19.50 31.50 18.00 27.75 0.2M
2023-10-05 24.00 25.50 18.15 19.50 0.1M
2023-10-04 27.00 30.00 18.75 24.00 0.0M
2023-10-03 32.25 30.00 24.00 27.00 0.1M
2023-10-02 45.00 45.00 24.00 32.25 0.2M
2023-07-03 42.00 42.00 42.00 42.00 0.0M
2023-06-30 41.25 45.00 33.00 42.00 0.2M
2023-06-29 56.25 60.00 25.50 42.90 0.4M
2023-06-28 52.50 67.50 52.50 56.25 0.1M
2023-06-27 56.25 60.00 45.00 52.50 0.0M
2023-06-26 48.75 60.00 45.00 56.25 0.1M
2023-06-23 48.75 52.50 45.00 48.75 0.0M
2023-06-22 48.75 52.50 45.00 48.75 0.0M
2023-06-21 48.75 52.50 45.00 48.75 0.0M
2023-06-20 48.75 52.50 45.00 48.75 0.0M
2023-06-19 48.75 52.50 45.00 48.75 0.0M
2023-06-16 48.75 52.50 45.00 48.75 0.0M
2023-06-15 48.75 52.50 45.00 51.00 0.0M
2023-06-14 40.50 54.60 39.00 49.50 0.1M
2023-06-13 41.25 43.34 39.00 40.50 0.0M
2023-06-12 47.25 45.00 39.75 41.25 0.0M
2023-06-09 48.75 52.50 45.00 47.25 0.0M
2023-06-08 48.75 52.50 42.90 48.75 0.0M
2023-06-07 48.75 52.50 45.00 48.75 0.0M
2023-06-06 48.75 52.50 40.50 49.50 0.0M
2023-06-05 49.50 52.50 45.00 48.75 0.0M
2023-06-02 49.50 53.70 46.50 53.70 0.0M
2023-06-01 49.50 52.50 46.50 49.50 0.0M
2023-05-31 53.25 60.00 46.50 49.50 0.0M
2023-05-30 42.00 60.00 40.50 53.25 0.1M
2023-05-26 56.25 67.50 42.90 45.75 0.2M
2023-05-25 48.75 50.70 45.00 50.40 0.0M
2023-05-24 48.75 52.50 45.00 48.75 0.0M
2023-05-23 56.25 58.20 45.00 48.75 0.0M
2023-05-22 48.75 60.00 45.00 56.25 0.0M
2023-05-19 47.25 52.50 45.00 48.75 0.1M
2023-05-18 48.75 52.50 45.00 47.25 0.0M
2023-05-17 47.25 52.80 45.00 52.50 0.0M
2023-05-16 52.50 57.00 45.00 47.25 0.0M
2023-05-15 47.25 57.00 45.00 52.50 0.0M
2023-05-12 50.25 50.25 42.00 47.25 0.1M
2023-05-11 50.25 52.50 48.00 51.60 0.1M
2023-05-10 56.25 60.00 48.00 50.25 0.2M
2023-05-09 67.50 88.50 52.50 60.90 0.7M
2023-05-05 48.75 52.50 42.00 48.75 0.0M
2023-05-04 52.50 60.00 45.00 48.75 0.0M
2023-05-03 56.25 60.00 45.00 52.50 0.1M
2023-05-02 56.25 60.00 52.50 56.25 0.1M
2023-04-28 60.00 67.50 52.50 60.00 0.1M
2023-04-27 56.25 67.50 52.50 60.00 0.2M
2023-04-26 67.50 67.50 48.90 56.25 0.2M
2023-04-25 67.50 75.00 52.50 63.75 0.4M
2023-04-24 45.00 82.50 39.15 73.50 1.3M
2023-04-21 41.25 45.00 33.30 42.90 0.4M
2023-04-20 41.25 51.00 32.25 41.25 0.3M
2023-04-19 56.25 60.00 37.50 40.50 0.2M
2023-04-18 86.25 82.50 52.50 57.00 0.4M
2023-04-17 97.50 112.50 94.50 101.25 0.0M
2023-04-14 97.50 111.00 93.90 97.50 0.0M
2023-04-13 97.50 102.60 90.00 97.50 0.0M
2023-04-12 101.25 105.00 93.90 97.50 0.0M
2023-04-11 97.50 105.00 90.90 101.25 0.0M
2023-04-06 93.75 105.00 90.00 97.50 0.0M
2023-04-05 93.75 105.00 82.50 93.75 0.0M
2023-04-04 93.75 103.80 85.65 93.75 0.0M
2023-04-03 97.50 105.00 82.50 93.75 0.0M
2023-03-31 97.50 105.00 90.15 97.50 0.0M
2023-03-30 97.50 90.15 90.00 97.50 0.0M
2023-03-29 97.50 105.00 90.00 97.50 0.0M
2023-03-28 93.75 97.50 82.50 97.50 0.0M
2023-03-27 93.75 99.60 86.25 93.75 0.0M
2023-03-24 93.75 97.50 90.00 93.75 0.0M
2023-03-23 93.75 97.50 90.75 93.75 0.0M
2023-03-22 93.75 94.35 90.00 93.75 0.0M
2023-03-21 93.75 96.00 90.00 93.75 0.0M
2023-03-20 93.75 97.50 90.00 93.75 0.0M
2023-03-17 108.75 109.50 92.72 93.75 0.0M
2023-03-16 108.75 120.00 97.50 108.75 0.0M
2023-03-15 108.75 112.50 97.50 108.75 0.0M
2023-03-14 112.50 120.00 99.75 108.75 0.0M
2023-03-13 105.00 120.00 100.80 112.50 0.0M
2023-03-10 116.25 116.25 97.65 105.00 0.0M
2023-03-09 127.50 135.00 105.00 116.25 0.1M
2023-03-08 93.75 135.00 90.00 127.50 0.2M
2023-03-07 93.75 97.50 90.00 93.75 0.0M
2023-03-06 93.75 95.25 92.40 93.75 0.0M
2023-03-03 93.75 99.30 88.20 99.30 0.0M
2023-03-02 101.25 100.20 93.00 97.50 0.0M
2023-03-01 101.25 105.00 97.50 101.25 0.0M
2023-02-28 108.75 112.50 97.50 101.25 0.0M
2023-02-27 108.75 112.50 105.00 108.75 0.0M
2023-02-24 108.75 112.50 105.00 108.75 0.0M
2023-02-23 108.75 114.60 105.17 106.50 0.0M
2023-02-22 108.75 112.50 105.00 108.75 0.0M
2023-02-21 108.75 112.50 108.60 108.75 0.0M
2023-02-20 108.75 112.50 105.15 108.75 0.0M
2023-02-17 116.25 120.00 105.15 108.75 0.0M
2023-02-16 116.25 120.00 112.50 116.25 0.0M
2023-02-15 116.25 120.00 107.25 116.25 0.0M
2023-02-14 116.25 120.00 113.25 116.25 0.0M
2023-02-13 123.75 122.70 113.25 116.25 0.0M
2023-02-10 123.75 127.50 120.00 123.00 0.0M
2023-02-09 123.75 130.20 120.00 123.75 0.0M
2023-02-08 123.75 127.50 120.00 123.75 0.0M
2023-02-07 131.25 135.00 120.00 123.75 0.0M
2023-02-06 131.25 135.00 125.55 131.25 0.0M
2023-02-03 131.25 135.00 127.50 131.25 0.0M
2023-02-02 127.50 135.00 123.83 131.25 0.0M
2023-02-01 131.25 135.00 123.00 127.20 0.0M
2023-01-31 146.25 150.00 129.00 131.25 0.1M
2023-01-30 146.25 150.00 142.50 146.25 0.0M
2023-01-27 153.75 156.75 147.75 146.25 0.0M
2023-01-26 153.75 156.00 150.00 153.75 0.0M
2023-01-25 153.75 156.75 150.00 153.75 0.0M
2023-01-24 157.50 164.70 150.00 153.75 0.0M
2023-01-23 146.25 172.50 142.50 157.50 0.0M
2023-01-20 146.25 150.00 142.50 146.25 0.0M
2023-01-19 146.25 148.50 142.50 146.25 0.0M
2023-01-18 153.75 157.50 142.50 146.25 0.0M
2023-01-17 153.75 153.45 150.30 153.75 0.0M
2023-01-16 153.75 154.95 150.00 153.75 0.0M
2023-01-13 176.25 178.20 151.50 153.75 0.0M
2023-01-12 168.75 172.50 165.75 168.75 0.0M
2023-01-11 168.75 172.50 165.00 168.75 0.0M
2023-01-10 168.75 172.50 165.00 168.75 0.0M
2023-01-09 176.25 180.00 165.00 168.75 0.0M
2023-01-06 176.25 180.00 172.50 176.25 0.0M
2023-01-05 176.25 180.00 172.50 176.25 0.0M
2023-01-04 176.25 180.00 172.50 177.00 0.0M
2023-01-03 168.75 180.00 166.50 176.25 0.0M