Nativo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.58	0.58	0.50	0.50	-	-6.94%	2,620,843
Mar 4, 2026	0.54	0.58	0.50	0.54	0.54	-	5,373,317
Mar 3, 2026	0.54	0.58	0.52	0.54	0.54	-4.42%	10,286,450
Mar 2, 2026	0.53	0.58	0.48	0.57	0.57	11.88%	12,760,146
Feb 27, 2026	0.49	0.53	0.48	0.51	0.51	3.06%	5,493,785
Feb 26, 2026	0.50	0.52	0.47	0.49	0.49	-4.85%	13,957,699
Feb 25, 2026	0.56	0.57	0.51	0.52	0.52	-8.04%	12,893,260
Feb 24, 2026	0.53	0.59	0.53	0.56	0.56	6.67%	18,714,660
Feb 23, 2026	0.53	0.55	0.51	0.53	0.53	6.06%	8,254,141
Feb 20, 2026	0.45	0.53	0.43	0.50	0.50	11.24%	19,121,210
Feb 19, 2026	0.45	0.47	0.42	0.45	0.45	-	21,368,210
Feb 18, 2026	0.44	0.46	0.42	0.45	0.45	2.30%	8,371,054
Feb 17, 2026	0.44	0.45	0.42	0.44	0.44	-	1,624,429
Feb 16, 2026	0.45	0.45	0.41	0.44	0.44	-2.25%	4,129,838
Feb 13, 2026	0.46	0.47	0.44	0.45	0.45	-3.26%	8,727,304
Feb 12, 2026	0.46	0.47	0.45	0.46	0.46	-	5,847,626
Feb 11, 2026	0.51	0.55	0.45	0.46	0.46	-9.80%	10,073,050
Feb 10, 2026	0.52	0.51	0.51	0.51	0.51	-	3,196,209
Feb 9, 2026	0.53	0.55	0.50	0.51	0.51	-2.86%	11,170,950
Feb 6, 2026	0.54	0.57	0.50	0.53	0.53	-1.87%	8,473,596
Feb 5, 2026	0.54	0.55	0.51	0.54	0.54	-0.93%	9,489,904
Feb 4, 2026	0.54	0.59	0.52	0.54	0.54	-	14,606,970
Feb 3, 2026	0.56	0.58	0.54	0.54	0.54	-3.57%	27,937,600
Feb 2, 2026	0.60	0.61	0.55	0.56	0.56	-6.67%	23,488,600
Jan 30, 2026	0.60	0.62	0.56	0.60	0.60	-	27,530,640
Jan 29, 2026	0.52	0.62	0.51	0.60	0.60	13.21%	68,002,660
Jan 28, 2026	0.55	0.55	0.51	0.53	0.53	-2.75%	15,336,800
Jan 27, 2026	0.57	0.58	0.52	0.55	0.55	-4.39%	23,864,200
Jan 26, 2026	0.53	0.70	0.50	0.57	0.57	14.00%	156,542,700
Jan 23, 2026	0.48	0.51	0.45	0.50	0.50	2.88%	6,120,745
Jan 22, 2026	0.47	0.50	0.45	0.49	0.49	4.52%	12,711,250
Jan 21, 2026	0.47	0.48	0.45	0.47	0.47	-	5,197,906
Jan 20, 2026	0.45	0.48	0.45	0.47	0.47	3.33%	3,108,117
Jan 19, 2026	0.48	0.50	0.44	0.45	0.45	-5.26%	7,451,298
Jan 16, 2026	0.48	0.50	0.45	0.48	0.48	3.26%	6,988,717
Jan 15, 2026	0.47	0.50	0.46	0.46	0.46	-4.17%	6,589,995
Jan 14, 2026	0.49	0.48	0.48	0.48	0.48	-3.03%	15,326,119
Jan 13, 2026	0.51	0.53	0.46	0.50	0.50	-1.98%	41,562,790
Jan 12, 2026	0.48	0.59	0.46	0.51	0.51	26.25%	122,402,500
Jan 9, 2026	0.45	0.46	0.40	0.40	0.40	-10.11%	2,275,460
Jan 8, 2026	0.45	0.47	0.42	0.45	0.45	4.71%	3,910,198
Jan 7, 2026	0.48	0.50	0.40	0.43	0.43	-10.53%	12,447,550
Jan 6, 2026	0.53	0.53	0.45	0.48	0.48	-7.77%	15,501,123
Jan 5, 2026	0.49	0.60	0.48	0.52	0.52	5.10%	59,575,360
Jan 2, 2026	0.47	0.55	0.42	0.49	0.49	5.38%	34,591,270
Dec 31, 2025	0.34	0.48	0.33	0.47	0.47	36.76%	20,852,280
Dec 30, 2025	0.34	0.38	0.31	0.34	0.34	-	1,284,395
Dec 29, 2025	0.33	0.38	0.33	0.34	0.34	4.62%	3,212,095
Dec 24, 2025	0.35	0.35	0.31	0.33	0.33	-	2,166,402
Dec 23, 2025	0.33	0.35	0.30	0.33	0.33	-	492,400