Nova Minerals Limited (FRA:QM3)
Germany
· Delayed Price · Currency is EUR 0.712
+0.102 (16.72%)
At close: Dec 4, 2025
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.64 | 0.71 | 0.64 | 0.71 | 0.71 | 16.72% | 29,000 |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.58% | 1,000 |
| Dec 2, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 2.17% | 37,273 |
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.00% | - |
| Nov 28, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 6.39% | 2,300 |
| Nov 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.80% | - |
| Nov 26, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 3.87% | 10,000 |
| Nov 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.73% | - |
| Nov 24, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.68% | 5,800 |
| Nov 21, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -3.92% | 250 |
| Nov 20, 2025 | 0.65 | 0.67 | 0.61 | 0.61 | 0.61 | -13.80% | 20,000 |
| Nov 19, 2025 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | 10.94% | 11,000 |
| Nov 18, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 0.63% | 45,916 |
| Nov 17, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -15.65% | 20,000 |
| Nov 14, 2025 | 0.67 | 0.75 | 0.61 | 0.75 | 0.75 | 6.20% | 34,200 |
| Nov 13, 2025 | 0.81 | 0.82 | 0.70 | 0.71 | 0.71 | -9.90% | 43,200 |
| Nov 12, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.79 | 3.96% | 12,100 |
| Nov 11, 2025 | 0.65 | 0.76 | 0.65 | 0.76 | 0.76 | 4.99% | 62,964 |
| Nov 10, 2025 | 0.64 | 0.72 | 0.64 | 0.72 | 0.72 | 31.27% | 67,059 |
| Nov 7, 2025 | 0.48 | 0.55 | 0.46 | 0.55 | 0.55 | 14.58% | 111,500 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 6.67% | 19,135 |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.81% | - |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.12% | - |
| Nov 3, 2025 | 0.61 | 0.61 | 0.49 | 0.49 | 0.49 | -9.63% | 118,000 |
| Oct 31, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1.12% | 110,153 |
| Oct 30, 2025 | 0.45 | 0.53 | 0.45 | 0.53 | 0.53 | 12.66% | 60,000 |
| Oct 29, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.50% | 11,000 |
| Oct 28, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 4.01% | 43,985 |
| Oct 27, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | 2.75% | 44,500 |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -12.60% | - |
| Oct 23, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 8.93% | 52,000 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -8.20% | 15,000 |
| Oct 21, 2025 | 0.62 | 0.62 | 0.49 | 0.50 | 0.50 | -24.24% | 232,000 |
| Oct 20, 2025 | 0.80 | 0.84 | 0.62 | 0.66 | 0.66 | -13.16% | 141,824 |
| Oct 17, 2025 | 0.82 | 0.82 | 0.75 | 0.76 | 0.76 | -10.38% | 49,000 |
| Oct 16, 2025 | 0.75 | 0.93 | 0.74 | 0.85 | 0.85 | 11.29% | 170,522 |
| Oct 15, 2025 | 0.87 | 0.98 | 0.75 | 0.76 | 0.76 | -22.24% | 186,292 |
| Oct 14, 2025 | 0.49 | 0.98 | 0.49 | 0.98 | 0.98 | 100.00% | 186,123 |
| Oct 13, 2025 | 0.43 | 0.50 | 0.43 | 0.49 | 0.49 | 43.70% | 23,400 |
| Oct 10, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 5.90% | 41,800 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Oct 8, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 1.24% | 1,000 |
| Oct 7, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -9.80% | 5,300 |
| Oct 6, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 9.51% | 3,000 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 15.60% | - |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 1, 2025 | 0.32 | 0.33 | 0.28 | 0.28 | 0.28 | 20.85% | 41,530 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -9.62% | 25,000 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 19.82% | 25,000 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.88% | - |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.39% | - |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.92% | - |
| Sep 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.26% | - |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | - |
| Sep 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.55% | 10,000 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.28% | - |
| Sep 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.90% | 3,798 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.53% | - |
| Sep 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 80,000 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | - |
| Sep 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.17% | 5,000 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.62% | - |
| Sep 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.49% | - |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.52% | - |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.06% | - |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.22% | - |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.17% | 292 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.01% | 45,000 |
| Sep 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 11.54% | 45,000 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.23% | - |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.12% | 27,000 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 30,000 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.56% | - |
| Aug 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.67% | - |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.50% | - |
| Aug 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -9.39% | 20,000 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.12% | 300 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.92% | - |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.13% | - |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.20% | - |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.87% | - |
| Aug 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.64% | - |
| Aug 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.65% | - |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | - |
| Aug 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.15% | - |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.06% | - |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.95% | - |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.26% | - |
| Aug 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.76% | - |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | - |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.56% | - |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.05% | - |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.97% | - |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.43% | - |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.58% | - |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.58% | - |
| Jul 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.51% | - |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.69% | - |
| Jul 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.35% | - |