Nova Minerals Limited (ASX:NVA)
Australia
· Delayed Price · Currency is AUD 1.305
+0.150 (12.99%)
At close: Dec 5, 2025
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 12.99% | 3,717,384 |
| Dec 4, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 5.96% | 745,323 |
| Dec 3, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.46% | 387,001 |
| Dec 2, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -4.78% | 468,673 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -2.95% | 718,355 |
| Nov 28, 2025 | 1.13 | 1.21 | 1.10 | 1.19 | 1.19 | 6.28% | 1,043,889 |
| Nov 27, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | 2.29% | 1,007,213 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -3.11% | 772,810 |
| Nov 25, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | 5.63% | 845,006 |
| Nov 24, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 3.40% | 650,157 |
| Nov 21, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -11.59% | 1,937,766 |
| Nov 20, 2025 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -2.92% | 1,031,449 |
| Nov 19, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 9.09% | 1,674,876 |
| Nov 18, 2025 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -10.93% | 1,992,926 |
| Nov 17, 2025 | 1.21 | 1.26 | 1.17 | 1.24 | 1.24 | 3.35% | 1,296,538 |
| Nov 14, 2025 | 1.23 | 1.24 | 1.13 | 1.20 | 1.20 | -17.59% | 2,899,604 |
| Nov 13, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 14.62% | 4,750,938 |
| Nov 12, 2025 | 1.23 | 1.36 | 1.23 | 1.27 | 1.27 | 8.12% | 5,038,682 |
| Nov 11, 2025 | 1.22 | 1.26 | 1.15 | 1.17 | 1.17 | 2.18% | 3,936,526 |
| Nov 10, 2025 | 1.05 | 1.15 | 1.03 | 1.15 | 1.15 | 33.14% | 4,995,181 |
| Nov 7, 2025 | 0.90 | 0.94 | 0.86 | 0.86 | 0.86 | -3.37% | 1,262,213 |
| Nov 6, 2025 | 0.87 | 0.92 | 0.86 | 0.89 | 0.89 | 5.95% | 2,079,624 |
| Nov 5, 2025 | 0.78 | 0.86 | 0.76 | 0.84 | 0.84 | 1.20% | 3,878,745 |
| Nov 4, 2025 | 0.86 | 0.87 | 0.78 | 0.83 | 0.83 | -22.07% | 3,546,866 |
| Nov 3, 2025 | 1.08 | 1.12 | 0.99 | 1.07 | 1.07 | 8.67% | 3,992,388 |
| Oct 31, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 20.25% | 3,614,560 |
| Oct 30, 2025 | 0.83 | 0.85 | 0.80 | 0.82 | 0.82 | 0.62% | 1,032,956 |
| Oct 29, 2025 | 0.80 | 0.84 | 0.77 | 0.81 | 0.81 | 5.88% | 2,458,552 |
| Oct 28, 2025 | 0.76 | 0.78 | 0.73 | 0.77 | 0.77 | -6.71% | 2,325,292 |
| Oct 27, 2025 | 0.79 | 0.84 | 0.78 | 0.82 | 0.82 | -1.20% | 1,267,937 |
| Oct 24, 2025 | 0.89 | 0.90 | 0.77 | 0.83 | 0.83 | -3.49% | 4,687,516 |
| Oct 23, 2025 | 0.82 | 0.92 | 0.80 | 0.86 | 0.86 | 0.58% | 6,316,293 |
| Oct 22, 2025 | 0.92 | 0.92 | 0.83 | 0.86 | 0.86 | -24.34% | 6,645,114 |
| Oct 21, 2025 | 1.18 | 1.19 | 1.06 | 1.13 | 1.13 | -21.53% | 6,161,245 |
| Oct 20, 2025 | 1.54 | 1.55 | 1.38 | 1.44 | 1.44 | -6.19% | 3,741,554 |
| Oct 17, 2025 | 1.45 | 1.61 | 1.45 | 1.54 | 1.54 | 16.73% | 10,413,830 |
| Oct 16, 2025 | 1.46 | 1.46 | 1.26 | 1.32 | 1.32 | -19.57% | 5,827,502 |
| Oct 15, 2025 | 1.60 | 1.71 | 1.46 | 1.64 | 1.64 | 81.67% | 17,988,600 |
| Oct 14, 2025 | 0.84 | 0.90 | 0.83 | 0.90 | 0.90 | 16.13% | 4,445,652 |
| Oct 13, 2025 | 0.66 | 0.79 | 0.66 | 0.78 | 0.78 | 31.36% | 5,321,757 |
| Oct 10, 2025 | 0.58 | 0.62 | 0.56 | 0.59 | 0.59 | - | 1,607,735 |
| Oct 9, 2025 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | 3.51% | 1,420,964 |
| Oct 8, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 824,040 |
| Oct 7, 2025 | 0.60 | 0.62 | 0.57 | 0.57 | 0.57 | 3.64% | 2,909,218 |
| Oct 6, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -7.56% | 2,508,242 |
| Oct 3, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 15.53% | 3,190,413 |
| Oct 2, 2025 | 0.53 | 0.56 | 0.49 | 0.52 | 0.52 | -11.21% | 5,967,102 |
| Oct 1, 2025 | 0.57 | 0.64 | 0.56 | 0.58 | 0.58 | 31.82% | 9,364,169 |
| Sep 30, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -12.00% | 2,969,137 |
| Sep 29, 2025 | 0.40 | 0.51 | 0.40 | 0.50 | 0.50 | 25.00% | 2,712,030 |
| Sep 26, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.23% | 573,519 |
| Sep 25, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 1.25% | 536,197 |
| Sep 24, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 9.59% | 1,984,569 |
| Sep 23, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 1,478,825 |
| Sep 22, 2025 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 5.63% | 1,162,252 |
| Sep 19, 2025 | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | 9.23% | 1,125,999 |
| Sep 18, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 1,680,263 |
| Sep 17, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 488,938 |
| Sep 16, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 956,926 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 125,397 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 387,868 |
| Sep 11, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 126,400 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -7.58% | 739,356 |
| Sep 9, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 4.76% | 1,164,081 |
| Sep 8, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 625,457 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 362,671 |
| Sep 4, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 567,761 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 488,152 |
| Sep 2, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 529,110 |
| Sep 1, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 14.04% | 821,259 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 163,876 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 286,977 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 605,363 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 287,768 |
| Aug 25, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 516,742 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 386,608 |
| Aug 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 589,902 |
| Aug 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -12.07% | 1,152,302 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 1,019,232 |
| Aug 18, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 349,606 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 314,800 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 648,899 |
| Aug 13, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -4.62% | 761,960 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 294,571 |
| Aug 11, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 4.69% | 219,791 |
| Aug 8, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.88% | 193,993 |
| Aug 7, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 4.62% | 525,333 |
| Aug 6, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 10.17% | 689,320 |
| Aug 5, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 331,233 |
| Aug 4, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 174,176 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 86,151 |
| Jul 31, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 652,877 |
| Jul 30, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 13.21% | 611,232 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 356,194 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 279,986 |
| Jul 25, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 689,743 |
| Jul 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,138,227 |
| Jul 23, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 719,965 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 646,568 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 1,116,255 |