Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
6.38
-0.21 (-3.19%)
Mar 9, 2026, 2:14 PM EDT - Market open
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.38 | 6.49 | 6.04 | 6.23 | - | -5.46% | 676,570 |
| Mar 6, 2026 | 6.74 | 6.90 | 6.43 | 6.59 | 6.59 | -4.91% | 611,379 |
| Mar 5, 2026 | 7.33 | 7.38 | 6.77 | 6.93 | 6.93 | -5.97% | 479,732 |
| Mar 4, 2026 | 7.60 | 7.73 | 7.22 | 7.37 | 7.37 | -0.67% | 510,697 |
| Mar 3, 2026 | 7.77 | 7.84 | 7.11 | 7.42 | 7.42 | -13.52% | 956,126 |
| Mar 2, 2026 | 8.07 | 8.59 | 7.83 | 8.58 | 8.58 | 11.57% | 810,882 |
| Feb 27, 2026 | 7.46 | 7.81 | 7.42 | 7.69 | 7.69 | 3.08% | 531,128 |
| Feb 26, 2026 | 7.28 | 7.62 | 7.05 | 7.46 | 7.46 | 0.67% | 383,570 |
| Feb 25, 2026 | 7.46 | 7.50 | 7.12 | 7.41 | 7.41 | 1.93% | 673,918 |
| Feb 24, 2026 | 6.81 | 7.51 | 6.55 | 7.27 | 7.27 | 3.41% | 1,155,026 |
| Feb 23, 2026 | 6.54 | 7.12 | 6.50 | 7.03 | 7.03 | 8.99% | 1,006,331 |
| Feb 20, 2026 | 6.25 | 6.78 | 6.23 | 6.45 | 6.45 | 2.54% | 1,116,369 |
| Feb 19, 2026 | 6.49 | 6.49 | 6.24 | 6.29 | 6.29 | -3.23% | 887,269 |
| Feb 18, 2026 | 6.60 | 6.85 | 6.48 | 6.50 | 6.50 | -0.61% | 770,356 |
| Feb 17, 2026 | 6.80 | 6.84 | 6.42 | 6.54 | 6.54 | -7.37% | 935,613 |
| Feb 13, 2026 | 7.09 | 7.29 | 6.88 | 7.06 | 7.06 | 0.07% | 650,098 |
| Feb 12, 2026 | 7.70 | 7.76 | 7.05 | 7.06 | 7.06 | -10.01% | 415,743 |
| Feb 11, 2026 | 7.96 | 8.18 | 7.33 | 7.84 | 7.84 | 1.69% | 561,908 |
| Feb 10, 2026 | 7.90 | 8.24 | 7.61 | 7.71 | 7.71 | -2.41% | 668,623 |
| Feb 9, 2026 | 7.60 | 7.98 | 7.41 | 7.90 | 7.90 | 1.87% | 609,514 |
| Feb 6, 2026 | 7.60 | 7.85 | 7.34 | 7.76 | 7.76 | 3.26% | 815,933 |
| Feb 5, 2026 | 8.02 | 8.05 | 7.45 | 7.51 | 7.51 | -12.16% | 1,064,061 |
| Feb 4, 2026 | 9.00 | 9.27 | 8.26 | 8.55 | 8.55 | -3.72% | 813,996 |
| Feb 3, 2026 | 8.70 | 8.96 | 8.41 | 8.88 | 8.88 | 8.03% | 866,873 |
| Feb 2, 2026 | 8.30 | 8.93 | 8.06 | 8.22 | 8.22 | -2.38% | 815,904 |
| Jan 30, 2026 | 9.05 | 9.54 | 8.38 | 8.42 | 8.42 | -12.20% | 1,354,997 |
| Jan 29, 2026 | 10.64 | 10.66 | 9.30 | 9.59 | 9.59 | -12.18% | 1,606,058 |
| Jan 28, 2026 | 11.07 | 11.10 | 10.36 | 10.92 | 10.92 | 4.00% | 1,120,184 |
| Jan 27, 2026 | 10.24 | 11.39 | 10.12 | 10.50 | 10.50 | 6.06% | 1,310,291 |
| Jan 26, 2026 | 11.38 | 11.39 | 9.83 | 9.90 | 9.90 | -9.59% | 1,668,711 |
| Jan 23, 2026 | 10.65 | 11.13 | 10.10 | 10.95 | 10.95 | 3.40% | 1,167,629 |
| Jan 22, 2026 | 9.61 | 10.88 | 9.60 | 10.59 | 10.59 | 8.73% | 1,252,985 |
| Jan 21, 2026 | 9.51 | 9.96 | 9.20 | 9.74 | 9.74 | 5.18% | 1,064,265 |
| Jan 20, 2026 | 9.34 | 9.85 | 9.14 | 9.26 | 9.26 | 1.31% | 974,476 |
| Jan 16, 2026 | 8.93 | 9.36 | 8.60 | 9.14 | 9.14 | - | 569,017 |
| Jan 15, 2026 | 9.20 | 9.39 | 8.70 | 9.14 | 9.14 | -1.08% | 717,951 |
| Jan 14, 2026 | 8.98 | 9.31 | 8.52 | 9.24 | 9.24 | 6.08% | 983,224 |
| Jan 13, 2026 | 8.81 | 9.12 | 8.46 | 8.71 | 8.71 | 6.22% | 1,387,991 |
| Jan 12, 2026 | 8.78 | 8.86 | 8.06 | 8.20 | 8.20 | -0.49% | 1,395,780 |
| Jan 9, 2026 | 7.58 | 8.68 | 7.51 | 8.24 | 8.24 | 14.60% | 1,507,767 |
| Jan 8, 2026 | 7.12 | 7.26 | 6.96 | 7.19 | 7.19 | 0.42% | 720,550 |
| Jan 7, 2026 | 7.28 | 7.75 | 7.03 | 7.16 | 7.16 | 0.70% | 1,413,127 |
| Jan 6, 2026 | 7.17 | 7.45 | 6.79 | 7.11 | 7.11 | 2.75% | 1,009,319 |
| Jan 5, 2026 | 6.70 | 7.10 | 6.66 | 6.92 | 6.92 | 8.12% | 690,111 |
| Jan 2, 2026 | 6.32 | 6.42 | 6.03 | 6.40 | 6.40 | 4.83% | 688,265 |
| Dec 31, 2025 | 6.26 | 6.27 | 6.02 | 6.11 | 6.11 | -2.48% | 667,546 |
| Dec 30, 2025 | 6.72 | 6.77 | 6.26 | 6.26 | 6.26 | -5.44% | 906,048 |
| Dec 29, 2025 | 7.05 | 7.07 | 6.58 | 6.62 | 6.62 | -8.44% | 1,112,317 |
| Dec 26, 2025 | 7.25 | 7.43 | 7.14 | 7.23 | 7.23 | 0.42% | 707,123 |
| Dec 24, 2025 | 7.10 | 7.38 | 7.05 | 7.20 | 7.20 | 3.60% | 651,422 |
| Dec 23, 2025 | 7.16 | 7.17 | 6.82 | 6.95 | 6.95 | -2.18% | 793,257 |
| Dec 22, 2025 | 7.16 | 7.47 | 7.08 | 7.11 | 7.11 | 6.04% | 1,289,854 |
| Dec 19, 2025 | 6.80 | 7.00 | 6.51 | 6.70 | 6.70 | -17.69% | 2,394,170 |
| Dec 10, 2025 | 8.20 | 8.33 | 7.70 | 8.14 | 8.14 | 0.37% | 795,307 |
| Dec 9, 2025 | 8.23 | 8.40 | 7.90 | 8.11 | 8.11 | 0.12% | 910,165 |
| Dec 8, 2025 | 8.88 | 8.91 | 8.00 | 8.10 | 8.10 | -12.05% | 1,916,886 |
| Dec 5, 2025 | 10.85 | 11.35 | 9.17 | 9.21 | 9.21 | -11.27% | 2,052,443 |
| Dec 4, 2025 | 9.10 | 10.59 | 9.00 | 10.38 | 10.38 | 11.97% | 2,168,131 |
| Dec 3, 2025 | 8.84 | 9.27 | 8.52 | 9.27 | 9.27 | 6.55% | 591,551 |
| Dec 2, 2025 | 8.89 | 9.48 | 8.46 | 8.70 | 8.70 | -2.14% | 728,555 |
| Dec 1, 2025 | 9.45 | 9.61 | 8.71 | 8.89 | 8.89 | -6.91% | 816,484 |
| Nov 28, 2025 | 9.13 | 9.96 | 9.05 | 9.55 | 9.55 | 7.30% | 717,179 |
| Nov 26, 2025 | 8.27 | 9.50 | 8.21 | 8.90 | 8.90 | 7.62% | 1,448,024 |
| Nov 25, 2025 | 8.25 | 8.44 | 7.90 | 8.27 | 8.27 | 0.49% | 505,574 |
| Nov 24, 2025 | 8.08 | 8.47 | 7.91 | 8.23 | 8.23 | 3.26% | 510,913 |
| Nov 21, 2025 | 7.77 | 8.10 | 7.49 | 7.97 | 7.97 | 2.57% | 656,447 |
| Nov 20, 2025 | 9.03 | 9.67 | 7.71 | 7.77 | 7.77 | -13.38% | 1,407,632 |
| Nov 19, 2025 | 9.17 | 10.25 | 8.81 | 8.97 | 8.97 | - | 1,680,131 |
| Nov 18, 2025 | 8.69 | 9.17 | 8.53 | 8.97 | 8.97 | 1.36% | 796,379 |
| Nov 17, 2025 | 9.54 | 10.02 | 8.21 | 8.85 | 8.85 | -9.97% | 1,622,081 |
| Nov 14, 2025 | 8.66 | 10.69 | 8.65 | 9.83 | 9.83 | 3.26% | 2,005,308 |
| Nov 13, 2025 | 11.20 | 11.37 | 9.20 | 9.52 | 9.52 | -14.47% | 2,089,748 |
| Nov 12, 2025 | 10.11 | 12.13 | 10.06 | 11.13 | 11.13 | 11.63% | 3,572,937 |
| Nov 11, 2025 | 9.48 | 10.60 | 9.01 | 9.97 | 9.97 | 1.01% | 1,648,661 |
| Nov 10, 2025 | 10.12 | 10.75 | 9.50 | 9.87 | 9.87 | 11.27% | 2,951,934 |
| Nov 7, 2025 | 7.13 | 8.95 | 7.10 | 8.87 | 8.87 | 29.68% | 3,900,405 |
| Nov 6, 2025 | 6.71 | 7.19 | 6.57 | 6.84 | 6.84 | 3.17% | 864,773 |
| Nov 5, 2025 | 6.72 | 7.04 | 6.51 | 6.63 | 6.63 | 4.91% | 803,787 |
| Nov 4, 2025 | 6.32 | 6.95 | 6.11 | 6.32 | 6.32 | -8.14% | 905,581 |
| Nov 3, 2025 | 8.56 | 8.56 | 6.75 | 6.88 | 6.88 | -22.96% | 2,158,543 |
| Oct 31, 2025 | 7.65 | 9.44 | 7.65 | 8.93 | 8.93 | 21.17% | 3,577,731 |
| Oct 30, 2025 | 7.00 | 7.80 | 6.76 | 7.37 | 7.37 | 10.99% | 2,376,595 |
| Oct 29, 2025 | 6.35 | 7.28 | 6.31 | 6.64 | 6.64 | 8.75% | 1,851,219 |
| Oct 28, 2025 | 6.40 | 7.05 | 6.10 | 6.11 | 6.11 | 0.36% | 2,021,600 |
| Oct 27, 2025 | 6.37 | 6.69 | 5.86 | 6.08 | 6.08 | -4.82% | 1,260,490 |
| Oct 24, 2025 | 6.43 | 7.04 | 6.22 | 6.39 | 6.39 | -6.22% | 1,976,415 |
| Oct 23, 2025 | 6.58 | 7.46 | 6.58 | 6.82 | 6.82 | 8.16% | 2,554,170 |
| Oct 22, 2025 | 6.23 | 6.60 | 5.70 | 6.30 | 6.30 | -8.19% | 2,161,935 |
| Oct 21, 2025 | 8.40 | 8.52 | 6.66 | 6.86 | 6.86 | -27.78% | 4,067,170 |
| Oct 20, 2025 | 12.66 | 12.86 | 8.44 | 9.50 | 9.50 | -18.05% | 5,173,695 |
| Oct 17, 2025 | 11.71 | 12.19 | 10.63 | 11.60 | 11.60 | -7.92% | 3,779,220 |
| Oct 16, 2025 | 11.83 | 15.18 | 11.48 | 12.60 | 12.60 | 15.40% | 13,366,975 |
| Oct 15, 2025 | 13.80 | 13.80 | 10.49 | 10.92 | 10.92 | -24.03% | 10,049,300 |
| Oct 14, 2025 | 11.45 | 16.28 | 9.62 | 14.37 | 14.37 | 110.30% | 47,978,825 |
| Oct 13, 2025 | 6.44 | 7.32 | 6.32 | 6.83 | 6.83 | 26.94% | 2,737,500 |
| Oct 10, 2025 | 4.64 | 5.50 | 4.50 | 5.38 | 5.38 | 21.71% | 1,530,300 |
| Oct 9, 2025 | 4.75 | 4.80 | 4.33 | 4.42 | 4.42 | -6.07% | 605,815 |
| Oct 8, 2025 | 4.67 | 4.96 | 4.62 | 4.71 | 4.71 | 2.62% | 362,565 |
| Oct 7, 2025 | 4.97 | 4.97 | 4.44 | 4.59 | 4.59 | -7.35% | 645,390 |
| Oct 6, 2025 | 4.41 | 4.97 | 4.41 | 4.95 | 4.95 | 13.21% | 849,215 |