Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
5.77
-0.32 (-5.25%)
At close: Apr 28, 2026, 4:00 PM EDT
5.64
-0.13 (-2.25%)
Pre-market: Apr 29, 2026, 4:03 AM EDT
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.85 | 5.96 | 5.73 | 5.77 | 5.77 | -5.25% | 389,484 |
| Apr 27, 2026 | 6.10 | 6.12 | 5.82 | 6.09 | 6.09 | -0.33% | 475,037 |
| Apr 24, 2026 | 6.21 | 6.36 | 6.06 | 6.11 | 6.11 | -0.81% | 387,435 |
| Apr 23, 2026 | 6.32 | 6.37 | 6.03 | 6.16 | 6.16 | -3.60% | 245,908 |
| Apr 22, 2026 | 6.27 | 6.51 | 6.27 | 6.39 | 6.39 | 2.57% | 221,626 |
| Apr 21, 2026 | 6.65 | 6.68 | 6.19 | 6.23 | 6.23 | -6.32% | 486,586 |
| Apr 20, 2026 | 6.70 | 6.88 | 6.51 | 6.65 | 6.65 | -2.92% | 386,634 |
| Apr 17, 2026 | 6.65 | 7.16 | 6.60 | 6.85 | 6.85 | 6.37% | 846,527 |
| Apr 16, 2026 | 6.61 | 6.70 | 6.37 | 6.44 | 6.44 | -0.92% | 309,587 |
| Apr 15, 2026 | 6.46 | 6.68 | 6.33 | 6.50 | 6.50 | -0.46% | 341,706 |
| Apr 14, 2026 | 6.50 | 6.61 | 6.41 | 6.53 | 6.53 | 4.31% | 368,506 |
| Apr 13, 2026 | 6.04 | 6.31 | 6.00 | 6.26 | 6.26 | 2.96% | 266,227 |
| Apr 10, 2026 | 6.31 | 6.49 | 6.07 | 6.08 | 6.08 | -2.88% | 298,482 |
| Apr 9, 2026 | 6.20 | 6.48 | 6.20 | 6.26 | 6.26 | 0.32% | 258,836 |
| Apr 8, 2026 | 6.28 | 6.36 | 6.03 | 6.24 | 6.24 | 8.15% | 474,477 |
| Apr 7, 2026 | 5.80 | 5.90 | 5.57 | 5.77 | 5.77 | -0.69% | 242,997 |
| Apr 6, 2026 | 6.09 | 6.13 | 5.80 | 5.81 | 5.81 | -2.68% | 231,338 |
| Apr 2, 2026 | 5.70 | 6.15 | 5.69 | 5.97 | 5.97 | -2.61% | 412,084 |
| Apr 1, 2026 | 5.96 | 6.39 | 5.91 | 6.13 | 6.13 | 4.43% | 482,700 |
| Mar 31, 2026 | 5.43 | 5.88 | 5.40 | 5.87 | 5.87 | 11.17% | 437,986 |
| Mar 30, 2026 | 5.75 | 5.80 | 5.21 | 5.28 | 5.28 | -5.71% | 341,060 |
| Mar 27, 2026 | 5.45 | 5.73 | 5.37 | 5.60 | 5.60 | 1.45% | 342,004 |
| Mar 26, 2026 | 5.50 | 5.90 | 5.44 | 5.52 | 5.52 | -5.15% | 567,557 |
| Mar 25, 2026 | 5.90 | 6.02 | 5.71 | 5.82 | 5.82 | 5.24% | 449,379 |
| Mar 24, 2026 | 5.31 | 5.66 | 5.30 | 5.53 | 5.53 | -0.36% | 532,684 |
| Mar 23, 2026 | 5.10 | 5.58 | 5.01 | 5.55 | 5.55 | 11.00% | 855,448 |
| Mar 20, 2026 | 5.41 | 5.50 | 4.94 | 5.00 | 5.00 | -8.09% | 817,154 |
| Mar 19, 2026 | 5.46 | 5.60 | 5.19 | 5.44 | 5.44 | -8.72% | 870,574 |
| Mar 18, 2026 | 6.22 | 6.22 | 5.93 | 5.96 | 5.96 | -6.29% | 630,140 |
| Mar 17, 2026 | 6.41 | 6.78 | 6.30 | 6.36 | 6.36 | -0.78% | 428,843 |
| Mar 16, 2026 | 6.22 | 6.50 | 6.12 | 6.41 | 6.41 | 3.22% | 485,062 |
| Mar 13, 2026 | 6.46 | 6.57 | 6.02 | 6.21 | 6.21 | -3.57% | 584,059 |
| Mar 12, 2026 | 6.86 | 6.86 | 6.40 | 6.44 | 6.44 | -6.40% | 557,113 |
| Mar 11, 2026 | 6.93 | 7.10 | 6.71 | 6.88 | 6.88 | -2.55% | 488,068 |
| Mar 10, 2026 | 6.80 | 7.28 | 6.80 | 7.06 | 7.06 | 5.53% | 565,498 |
| Mar 9, 2026 | 6.38 | 6.70 | 6.04 | 6.69 | 6.69 | 1.52% | 865,578 |
| Mar 6, 2026 | 6.74 | 6.90 | 6.43 | 6.59 | 6.59 | -4.91% | 614,542 |
| Mar 5, 2026 | 7.33 | 7.38 | 6.77 | 6.93 | 6.93 | -5.97% | 504,442 |
| Mar 4, 2026 | 7.60 | 7.73 | 7.22 | 7.37 | 7.37 | -0.67% | 510,765 |
| Mar 3, 2026 | 7.77 | 7.84 | 7.11 | 7.42 | 7.42 | -13.52% | 961,007 |
| Mar 2, 2026 | 8.07 | 8.59 | 7.83 | 8.58 | 8.58 | 11.57% | 833,609 |
| Feb 27, 2026 | 7.46 | 7.81 | 7.42 | 7.69 | 7.69 | 3.08% | 534,432 |
| Feb 26, 2026 | 7.28 | 7.62 | 7.05 | 7.46 | 7.46 | 0.67% | 390,442 |
| Feb 25, 2026 | 7.46 | 7.50 | 7.12 | 7.41 | 7.41 | 1.93% | 677,589 |
| Feb 24, 2026 | 6.81 | 7.51 | 6.55 | 7.27 | 7.27 | 3.41% | 1,161,400 |
| Feb 23, 2026 | 6.54 | 7.12 | 6.50 | 7.03 | 7.03 | 8.99% | 1,031,959 |
| Feb 20, 2026 | 6.25 | 6.78 | 6.23 | 6.45 | 6.45 | 2.54% | 1,145,440 |
| Feb 19, 2026 | 6.49 | 6.49 | 6.24 | 6.29 | 6.29 | -3.23% | 910,770 |
| Feb 18, 2026 | 6.60 | 6.85 | 6.48 | 6.50 | 6.50 | -0.61% | 771,814 |
| Feb 17, 2026 | 6.80 | 6.84 | 6.42 | 6.54 | 6.54 | -7.37% | 948,139 |
| Feb 13, 2026 | 7.09 | 7.29 | 6.88 | 7.06 | 7.06 | 0.07% | 725,403 |
| Feb 12, 2026 | 7.70 | 7.76 | 7.05 | 7.06 | 7.06 | -10.01% | 416,935 |
| Feb 11, 2026 | 7.96 | 8.18 | 7.33 | 7.84 | 7.84 | 1.69% | 699,119 |
| 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% | 614,783 |
| Feb 6, 2026 | 7.60 | 7.85 | 7.34 | 7.76 | 7.76 | 3.26% | 823,592 |
| Feb 5, 2026 | 8.02 | 8.05 | 7.45 | 7.51 | 7.51 | -12.16% | 1,155,556 |
| Feb 4, 2026 | 9.00 | 9.27 | 8.26 | 8.55 | 8.55 | -3.72% | 819,830 |
| Feb 3, 2026 | 8.70 | 8.96 | 8.41 | 8.88 | 8.88 | 8.03% | 880,167 |
| Feb 2, 2026 | 8.30 | 8.93 | 8.06 | 8.22 | 8.22 | -2.38% | 820,966 |
| 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 |