Nativo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.33	0.40	0.25	0.40	0.40	23.08%	26,246,631
Jul 31, 2025	0.35	0.50	0.29	0.33	0.33	18.18%	215,893,438
Jul 30, 2025	0.25	0.33	0.24	0.28	0.28	22.22%	76,963,078
Jul 29, 2025	0.25	0.25	0.20	0.23	0.23	-	3,932,168
Jul 28, 2025	0.25	0.25	0.20	0.23	0.23	-	7,838,135
Jul 25, 2025	0.25	0.25	0.20	0.23	0.23	-	8,937,998
Jul 24, 2025	0.29	0.35	0.20	0.23	0.23	-18.18%	40,254,321
Jul 23, 2025	0.30	0.30	0.25	0.28	0.28	-	7,466,832
Jul 22, 2025	0.25	0.30	0.25	0.28	0.28	-	276,371
Jul 21, 2025	0.25	0.30	0.25	0.28	0.28	-	1,248,030
Jul 18, 2025	0.30	0.30	0.25	0.28	0.28	-	1,140,704
Jul 17, 2025	0.30	0.30	0.26	0.28	0.28	-	4,256,450
Jul 16, 2025	0.30	0.30	0.26	0.28	0.28	-	7,388,042
Jul 15, 2025	0.29	0.30	0.26	0.28	0.28	10.00%	785,382
Jul 14, 2025	0.30	0.30	0.25	0.25	0.25	-9.09%	3,405,943
Jul 11, 2025	0.30	0.30	0.26	0.28	0.28	-	3,284,563
Jul 10, 2025	0.30	0.30	0.26	0.28	0.28	-	979,343
Jul 9, 2025	0.26	0.30	0.26	0.28	0.28	-	5,212,344
Jul 8, 2025	0.35	0.35	0.26	0.28	0.28	-15.38%	15,254,683
Jul 7, 2025	0.30	0.35	0.25	0.33	0.33	14.04%	16,412,243
Jul 4, 2025	0.30	0.34	0.23	0.29	0.29	-12.31%	27,014,570
Jul 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 30, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 27, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 26, 2025	0.31	0.35	0.28	0.33	0.33	-	12,977,048
Jun 25, 2025	0.50	0.54	0.30	0.33	0.33	-27.78%	43,736,189
Jun 24, 2025	0.42	0.50	0.32	0.45	0.45	5.88%	67,391,215
Jun 23, 2025	0.30	0.70	0.25	0.43	0.43	54.55%	220,684,310
Jun 20, 2025	0.35	0.37	0.25	0.28	0.28	-23.61%	10,277,242
Jun 19, 2025	0.40	0.40	0.35	0.36	0.36	-4.00%	1,347,320
Jun 18, 2025	0.45	0.45	0.35	0.38	0.38	-11.76%	6,627,173
Jun 17, 2025	0.45	0.45	0.40	0.43	0.43	-	2,003,251
Jun 16, 2025	0.50	0.50	0.40	0.43	0.43	-10.53%	6,363,460
Jun 13, 2025	0.47	0.50	0.45	0.48	0.48	-	1,154,628
Jun 12, 2025	0.55	0.55	0.45	0.48	0.48	-	663,034
Jun 11, 2025	0.55	0.55	0.45	0.48	0.48	-9.52%	2,158,752
Jun 10, 2025	0.52	0.60	0.50	0.53	0.53	-4.55%	2,112,387
Jun 9, 2025	0.60	0.60	0.52	0.55	0.55	-4.35%	2,641,876
Jun 6, 2025	0.60	0.60	0.57	0.58	0.58	-	5,415,206
Jun 5, 2025	0.55	0.60	0.52	0.58	0.58	-	876,205
Jun 4, 2025	0.60	0.60	0.55	0.58	0.58	0.52%	1,837,491
Jun 3, 2025	0.55	0.60	0.50	0.57	0.57	8.95%	10,698,168
Jun 2, 2025	0.51	0.55	0.50	0.53	0.53	5.00%	28,406,183
May 30, 2025	0.48	0.55	0.47	0.50	0.50	-	12,320,945
May 29, 2025	0.53	0.55	0.50	0.50	0.50	-	10,487,702
May 28, 2025	0.48	0.55	0.45	0.50	0.50	-0.99%	12,774,582
May 27, 2025	0.49	0.55	0.46	0.51	0.51	1.00%	8,086,850
May 23, 2025	0.55	0.55	0.45	0.50	0.50	-4.76%	4,619,918