Nativo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.22	0.23	0.21	0.22	0.22	-	4,793,813
Jul 6, 2026	0.22	0.23	0.21	0.22	0.22	-	35,744
Jul 3, 2026	0.22	0.23	0.21	0.22	0.22	-	4,482,979
Jul 2, 2026	0.22	0.23	0.21	0.22	0.22	-	1,128,021
Jul 1, 2026	0.22	0.23	0.21	0.22	0.22	-	1,655,533
Jun 30, 2026	0.22	0.23	0.21	0.22	0.22	-	4,825,280
Jun 29, 2026	0.26	0.27	0.21	0.22	0.22	-15.38%	16,097,312
Jun 26, 2026	0.26	0.27	0.25	0.26	0.26	4.00%	3,501,959
Jun 25, 2026	0.26	0.27	0.25	0.25	0.25	-3.85%	2,757,119
Jun 24, 2026	0.26	0.27	0.25	0.26	0.26	-	1,637,994
Jun 23, 2026	0.27	0.27	0.25	0.26	0.26	-	5,015,939
Jun 22, 2026	0.26	0.28	0.25	0.26	0.26	4.00%	4,587,088
Jun 19, 2026	0.30	0.25	0.25	0.25	0.25	-9.09%	3,838,670
Jun 18, 2026	0.30	0.30	0.25	0.28	0.28	-	1,857,648
Jun 17, 2026	0.28	0.30	0.26	0.28	0.28	-	1,815,796
Jun 16, 2026	0.28	0.30	0.26	0.28	0.28	-	2,034,798
Jun 15, 2026	0.27	0.30	0.25	0.28	0.28	3.77%	10,226,690
Jun 12, 2026	0.27	0.28	0.25	0.27	0.27	-	5,217,758
Jun 11, 2026	0.28	0.28	0.25	0.27	0.27	-3.64%	3,349,427
Jun 10, 2026	0.29	0.30	0.27	0.28	0.28	-5.17%	5,172,866
Jun 9, 2026	0.29	0.30	0.28	0.29	0.29	-	1,651,392
Jun 8, 2026	0.30	0.32	0.28	0.29	0.29	-3.33%	6,016,353
Jun 5, 2026	0.32	0.34	0.30	0.30	0.30	-11.76%	5,678,653
Jun 4, 2026	0.32	0.34	0.30	0.34	0.34	6.25%	2,773,077
Jun 3, 2026	0.34	0.35	0.30	0.32	0.32	-4.48%	2,244,866
Jun 2, 2026	0.34	0.35	0.32	0.34	0.34	-	7,673,659
Jun 1, 2026	0.36	0.37	0.32	0.34	0.34	-6.94%	15,434,300
May 29, 2026	0.36	0.37	0.35	0.36	0.36	-	1,585,644
May 28, 2026	0.37	0.38	0.35	0.36	0.36	-1.37%	1,888,247
May 27, 2026	0.37	0.38	0.35	0.37	0.37	-	3,717,180
May 26, 2026	0.37	0.38	0.37	0.37	0.37	-	1,782,391
May 22, 2026	0.38	0.40	0.35	0.37	0.37	-2.67%	3,506,354
May 21, 2026	0.40	0.43	0.35	0.38	0.38	-1.32%	10,106,390
May 20, 2026	0.34	0.45	0.33	0.38	0.38	11.76%	17,295,350
May 19, 2026	0.38	0.40	0.33	0.34	0.34	-10.53%	32,674,910
May 18, 2026	0.38	0.40	0.36	0.38	0.38	-	489,945
May 15, 2026	0.40	0.42	0.36	0.38	0.38	-5.00%	3,841,907
May 14, 2026	0.40	0.45	0.36	0.40	0.40	-	12,695,970
May 13, 2026	0.37	0.43	0.30	0.40	0.40	9.59%	14,312,880
May 12, 2026	0.40	0.43	0.35	0.37	0.37	-7.59%	17,434,590
May 11, 2026	0.34	0.45	0.29	0.40	0.40	27.42%	86,364,700
May 8, 2026	0.27	0.33	0.26	0.31	0.31	14.81%	27,522,290
May 7, 2026	0.27	0.29	0.25	0.27	0.27	-	261,678
May 6, 2026	0.26	0.29	0.25	0.27	0.27	3.85%	12,578,310
May 5, 2026	0.26	0.27	0.24	0.26	0.26	-	7,721,286
May 1, 2026	0.28	0.29	0.25	0.26	0.26	-5.45%	8,364,385
Apr 30, 2026	0.28	0.29	0.26	0.28	0.28	-	1,297,472
Apr 29, 2026	0.28	0.29	0.26	0.28	0.28	-1.79%	3,197,676
Apr 28, 2026	0.28	0.29	0.27	0.28	0.28	-	205,248
Apr 27, 2026	0.28	0.29	0.26	0.28	0.28	-	2,704,080