Skip to main content
Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
9.21
-1.17 (-11.27%)
At close: Dec 5, 2025, 4:00 PM EST
9.50
+0.29 (3.15%)
After-hours: Dec 5, 2025, 7:58 PM EST

Nova Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.8511.359.179.219.21-11.27%2,038,642
Dec 4, 20259.1010.599.0010.3810.3811.97%2,158,740
Dec 3, 20258.849.278.529.279.276.55%573,088
Dec 2, 20258.899.488.468.708.70-2.14%724,155
Dec 1, 20259.459.618.718.898.89-6.91%814,285
Nov 28, 20259.139.969.059.559.557.30%715,129
Nov 26, 20258.279.508.218.908.907.62%1,446,714
Nov 25, 20258.258.447.908.278.270.49%499,616
Nov 24, 20258.088.477.918.238.233.26%502,865
Nov 21, 20257.778.107.497.977.972.57%655,430
Nov 20, 20259.039.677.717.777.77-13.38%1,397,840
Nov 19, 20259.1710.258.818.978.97-1,680,131
Nov 18, 20258.699.178.538.978.971.36%796,379
Nov 17, 20259.5410.028.218.858.85-9.97%1,622,081
Nov 14, 20258.6610.698.659.839.833.26%2,005,308
Nov 13, 202511.2011.379.209.529.52-14.47%2,089,748
Nov 12, 202510.1112.1310.0611.1311.1311.63%3,572,937
Nov 11, 20259.4810.609.019.979.971.01%1,648,661
Nov 10, 202510.1210.759.509.879.8711.27%2,951,934
Nov 7, 20257.138.957.108.878.8729.68%3,900,405
Nov 6, 20256.717.196.576.846.843.17%864,773
Nov 5, 20256.727.046.516.636.634.91%803,787
Nov 4, 20256.326.956.116.326.32-8.14%905,581
Nov 3, 20258.568.566.756.886.88-22.96%2,158,543
Oct 31, 20257.659.447.658.938.9321.17%3,577,731
Oct 30, 20257.007.806.767.377.3710.99%2,376,595
Oct 29, 20256.357.286.316.646.648.75%1,851,219
Oct 28, 20256.407.056.106.116.110.36%2,021,600
Oct 27, 20256.376.695.866.086.08-4.82%1,260,490
Oct 24, 20256.437.046.226.396.39-6.22%1,976,415
Oct 23, 20256.587.466.586.826.828.16%2,554,170
Oct 22, 20256.236.605.706.306.30-8.19%2,161,935
Oct 21, 20258.408.526.666.866.86-27.78%4,067,170
Oct 20, 202512.6612.868.449.509.50-18.05%5,173,695
Oct 17, 202511.7112.1910.6311.6011.60-7.92%3,779,220
Oct 16, 202511.8315.1811.4812.6012.6015.40%13,366,975
Oct 15, 202513.8013.8010.4910.9210.92-24.03%10,049,300
Oct 14, 202511.4516.289.6214.3714.37110.30%47,978,825
Oct 13, 20256.447.326.326.836.8326.94%2,737,500
Oct 10, 20254.645.504.505.385.3821.71%1,530,300
Oct 9, 20254.754.804.334.424.42-6.07%605,815
Oct 8, 20254.674.964.624.714.712.62%362,565
Oct 7, 20254.974.974.444.594.59-7.35%645,390
Oct 6, 20254.414.974.414.954.9513.21%849,215
Oct 3, 20254.494.824.164.374.37-0.91%1,313,180
Oct 2, 20253.894.443.884.414.4114.35%968,925
Oct 1, 20254.174.173.563.863.8617.68%2,258,890
Sep 30, 20253.313.333.163.283.28-0.06%770,310
Sep 29, 20253.403.473.203.283.287.25%1,176,380
Sep 26, 20252.993.112.953.063.060.26%226,210
Sep 25, 20253.093.092.953.053.05-2.12%306,255
Sep 24, 20253.183.192.983.123.12-1.08%435,480
Sep 23, 20252.773.202.753.153.1515.12%817,160
Sep 22, 20252.782.852.622.742.74-0.22%426,795
Sep 19, 20252.702.742.602.742.743.00%719,640
Sep 18, 20252.562.702.462.662.665.30%522,370
Sep 17, 20252.552.552.432.532.53-0.78%232,710
Sep 16, 20252.452.552.402.552.554.85%224,045
Sep 15, 20252.372.472.342.432.430.75%310,820
Sep 12, 20252.422.452.372.412.410.75%218,150
Sep 11, 20252.432.442.302.402.40-1.76%134,555
Sep 10, 20252.532.532.372.442.44-0.37%219,380
Sep 9, 20252.552.602.342.452.45-2.47%546,535
Sep 8, 20252.402.562.352.512.5110.09%486,375
Sep 5, 20252.262.322.232.282.280.66%139,870
Sep 4, 20252.372.402.232.272.27-3.29%166,525
Sep 3, 20252.362.402.282.342.34-0.76%84,060
Sep 2, 20252.342.362.252.362.364.70%260,605
Aug 29, 20252.212.302.192.252.250.18%89,265
Aug 28, 20252.272.272.202.252.25-0.09%90,460
Aug 27, 20252.232.312.182.252.252.74%108,765
Aug 26, 20252.302.302.142.192.19-4.28%124,405
Aug 25, 20252.142.292.142.292.297.61%185,250
Aug 22, 20252.212.282.102.132.13-3.27%678,735
Aug 21, 20251.982.251.982.202.2010.89%1,483,085
Aug 20, 20252.002.011.941.981.98-2.17%268,970
Aug 19, 20252.202.232.012.032.03-8.89%392,490
Aug 18, 20252.372.402.182.232.23-2.71%167,975
Aug 15, 20252.222.392.212.292.291.42%98,535
Aug 14, 20252.302.342.202.262.26-2.17%421,215
Aug 13, 20252.402.442.272.312.31-5.26%243,135
Aug 12, 20252.502.592.352.432.43-2.64%461,655
Aug 11, 20252.602.612.502.502.50-3.55%353,735
Aug 8, 20252.572.682.502.592.594.77%599,910
Aug 7, 20252.602.602.442.472.47-3.81%293,545
Aug 6, 20252.482.602.442.572.575.41%428,345
Aug 5, 20252.472.592.402.442.442.09%480,970
Aug 4, 20252.362.502.272.392.394.55%556,125
Aug 1, 20252.272.442.222.292.293.63%368,375
Jul 31, 20252.412.482.182.212.21-9.89%388,085
Jul 30, 20252.272.502.192.452.4512.29%822,450
Jul 29, 20252.062.222.032.182.189.99%522,315
Jul 28, 20252.032.041.951.981.98-0.80%124,250
Jul 25, 20251.982.041.962.002.00-1.96%143,290
Jul 24, 20252.042.041.972.042.044.51%393,755
Jul 23, 20251.982.061.931.951.951.25%406,700
Jul 22, 20251.892.001.831.931.932.61%353,715
Jul 21, 20251.861.891.831.881.88-0.16%418,060
Jul 18, 20251.951.961.861.881.88-2.08%264,775
Jul 17, 20251.901.941.851.921.924.80%496,475