Nova Minerals Limited (ASX:NVA)
Australia
· Delayed Price · Currency is AUD 0.785
-0.060 (-7.10%)
At close: Mar 9, 2026
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -5.06% | 667,727 |
| Mar 5, 2026 | 0.89 | 0.91 | 0.86 | 0.89 | 0.89 | 1.14% | 529,216 |
| Mar 4, 2026 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -9.28% | 954,991 |
| Mar 3, 2026 | 0.97 | 1.00 | 0.93 | 0.97 | 0.97 | 5.43% | 1,337,097 |
| Mar 2, 2026 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | 8.88% | 1,492,146 |
| Feb 27, 2026 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | 1.20% | 899,578 |
| Feb 26, 2026 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.47% | 974,596 |
| Feb 25, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 9.49% | 1,430,347 |
| Feb 24, 2026 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | 3.27% | 840,059 |
| Feb 23, 2026 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 2.00% | 763,870 |
| Feb 20, 2026 | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -3.23% | 1,085,581 |
| Feb 19, 2026 | 0.81 | 0.82 | 0.76 | 0.78 | 0.78 | -4.32% | 1,609,135 |
| Feb 18, 2026 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | -3.57% | 1,415,916 |
| Feb 17, 2026 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -1.75% | 224,692 |
| Feb 16, 2026 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | 0.59% | 517,884 |
| Feb 13, 2026 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | -2.30% | 658,862 |
| Feb 12, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -3.87% | 409,446 |
| Feb 11, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -1.63% | 397,043 |
| Feb 10, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 1.66% | 356,282 |
| Feb 9, 2026 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | 7.74% | 604,497 |
| Feb 6, 2026 | 0.92 | 0.92 | 0.82 | 0.84 | 0.84 | -13.40% | 4,341,607 |
| Feb 5, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -9.77% | 1,781,804 |
| Feb 4, 2026 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 8.59% | 1,369,589 |
| Feb 3, 2026 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | 2.59% | 1,191,984 |
| Feb 2, 2026 | 1.04 | 1.04 | 0.94 | 0.97 | 0.97 | -12.67% | 2,310,797 |
| Jan 30, 2026 | 1.16 | 1.18 | 1.09 | 1.11 | 1.11 | -12.30% | 1,731,047 |
| Jan 29, 2026 | 1.27 | 1.28 | 1.18 | 1.26 | 1.26 | 0.80% | 3,194,105 |
| Jan 28, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 6.38% | 1,816,772 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.12 | 1.18 | 1.18 | -8.56% | 3,259,293 |
| Jan 23, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 7.53% | 2,018,943 |
| Jan 22, 2026 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | -1.24% | 754,873 |
| Jan 21, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 6.61% | 1,483,846 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | -0.87% | 521,741 |
| Jan 19, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 1.33% | 887,630 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -3.42% | 1,008,531 |
| Jan 15, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 7.83% | 2,350,927 |
| Jan 14, 2026 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | 3.33% | 1,490,594 |
| Jan 13, 2026 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 1.45% | 1,423,325 |
| Jan 12, 2026 | 1.02 | 1.05 | 0.99 | 1.04 | 1.04 | 13.11% | 2,904,054 |
| Jan 9, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 7.02% | 1,487,300 |
| Jan 8, 2026 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -3.93% | 1,476,134 |
| Jan 7, 2026 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | 1.71% | 2,238,005 |
| Jan 6, 2026 | 0.85 | 0.89 | 0.83 | 0.88 | 0.88 | 6.06% | 1,580,983 |
| Jan 5, 2026 | 0.78 | 0.85 | 0.78 | 0.83 | 0.83 | 7.84% | 2,011,622 |
| Jan 2, 2026 | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | -3.16% | 2,336,108 |
| Dec 31, 2025 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -7.06% | 2,536,552 |
| Dec 30, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -6.59% | 2,362,865 |
| Dec 29, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 1.11% | 1,178,784 |
| Dec 24, 2025 | 0.89 | 0.93 | 0.87 | 0.90 | 0.90 | -0.55% | 1,364,013 |
| Dec 23, 2025 | 0.94 | 0.96 | 0.89 | 0.91 | 0.91 | -3.21% | 3,022,893 |
| Dec 22, 2025 | 0.90 | 0.97 | 0.88 | 0.94 | 0.94 | 4.47% | 2,805,992 |
| Dec 19, 2025 | 0.87 | 0.96 | 0.85 | 0.90 | 0.90 | -13.11% | 2,763,231 |
| Dec 10, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | - | 531,935 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -3.29% | 945,638 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -18.39% | 4,070,847 |
| 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 |