Nova Minerals Limited (ASX:NVA)
Australia · Delayed Price · Currency is AUD 0.2900
-0.0200 (-6.45%)
Aug 19, 2025, 4:10 PM AEST
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 349,606 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 314,800 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 648,899 |
| Aug 13, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -4.62% | 761,960 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 294,571 |
| Aug 11, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 4.69% | 219,791 |
| Aug 8, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.88% | 193,993 |
| Aug 7, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 4.62% | 525,333 |
| Aug 6, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 10.17% | 689,320 |
| Aug 5, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 331,233 |
| Aug 4, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 174,176 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 86,151 |
| Jul 31, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 652,877 |
| Jul 30, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 13.21% | 611,232 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 356,194 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 279,986 |
| Jul 25, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 689,743 |
| Jul 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,138,227 |
| Jul 23, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 719,965 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 646,568 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 1,116,255 |
| Jul 18, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 740,994 |
| Jul 17, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 10.64% | 1,548,692 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -11.32% | 2,317,278 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -11.67% | 1,985,051 |
| Jul 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 209,234 |
| Jul 11, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 251,863 |
| Jul 10, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 770,042 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 270,332 |
| Jul 8, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -3.17% | 1,156,203 |
| Jul 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 3, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 232,989 |
| Jul 2, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 253,031 |
| Jul 1, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 316,810 |
| Jun 30, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 114,616 |
| Jun 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 64,012 |
| Jun 26, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 327,989 |
| Jun 25, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 204,183 |
| Jun 24, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 169,555 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -7.14% | 496,130 |
| Jun 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 55,386 |
| Jun 19, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 318,398 |
| Jun 18, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 261,996 |
| Jun 17, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 1.39% | 506,265 |
| Jun 16, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 492,924 |
| Jun 13, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.97% | 632,241 |
| Jun 12, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -5.63% | 770,041 |
| Jun 11, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 49,716 |
| Jun 10, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -9.09% | 1,897,015 |