Nativo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	0.28	0.29	0.27	0.28	0.28	-	8,083,513
Apr 23, 2026	0.29	0.30	0.27	0.28	0.28	-1.75%	4,002,395
Apr 22, 2026	0.29	0.30	0.27	0.29	0.29	-1.72%	6,559,030
Apr 21, 2026	0.29	0.30	0.28	0.29	0.29	-	12,927,360
Apr 20, 2026	0.31	0.32	0.28	0.29	0.29	-6.45%	10,780,770
Apr 17, 2026	0.33	0.35	0.30	0.31	0.31	-6.06%	66,511,550
Apr 16, 2026	0.31	0.40	0.31	0.33	0.33	11.86%	142,743,400
Apr 15, 2026	0.30	0.32	0.27	0.30	0.30	-	1,563,914
Apr 14, 2026	0.30	0.32	0.27	0.30	0.30	-	4,482,322
Apr 13, 2026	0.30	0.32	0.27	0.30	0.30	-	3,015,824
Apr 10, 2026	0.30	0.31	0.27	0.30	0.30	-	662,452
Apr 9, 2026	0.30	0.31	0.27	0.30	0.30	-	4,879,654
Apr 8, 2026	0.30	0.32	0.27	0.30	0.30	-	38,644,060
Apr 7, 2026	0.31	0.32	0.28	0.30	0.30	-4.84%	13,237,640
Apr 2, 2026	0.38	0.40	0.25	0.31	0.31	-17.33%	53,960,780
Apr 1, 2026	0.38	0.40	0.35	0.38	0.38	-	2,687,624
Mar 31, 2026	0.38	0.40	0.36	0.38	0.38	-	1,089,034
Mar 30, 2026	0.39	0.40	0.36	0.38	0.38	-2.60%	1,416,658
Mar 27, 2026	0.39	0.40	0.37	0.39	0.39	-	846,041
Mar 26, 2026	0.39	0.40	0.37	0.39	0.39	-	3,085,438
Mar 25, 2026	0.39	0.40	0.38	0.39	0.39	-	6,916,330
Mar 24, 2026	0.41	0.42	0.37	0.39	0.39	-6.10%	13,963,050
Mar 23, 2026	0.43	0.45	0.37	0.41	0.41	-	8,747,517
Mar 20, 2026	0.41	0.42	0.40	0.41	0.41	-	8,681,112
Mar 19, 2026	0.43	0.45	0.40	0.41	0.41	-3.53%	3,755,914
Mar 18, 2026	0.43	0.45	0.40	0.43	0.43	-	1,960,986
Mar 17, 2026	0.47	0.48	0.41	0.43	0.43	-8.60%	31,726,460
Mar 16, 2026	0.48	0.58	0.45	0.47	0.47	1.09%	40,973,590
Mar 13, 2026	0.46	0.47	0.45	0.46	0.46	-	4,544,314