Nova Organic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	360,313
Feb 9, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	255,061
Feb 6, 2026	0.50	0.53	0.49	0.49	0.49	-2.00%	199,273
Feb 5, 2026	0.53	0.53	0.50	0.50	0.50	-1.96%	126,225
Feb 4, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	146,400
Feb 3, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	41,303
Feb 2, 2026	0.53	0.54	0.51	0.53	0.53	-	277,501
Jan 30, 2026	0.50	0.56	0.50	0.53	0.53	8.16%	1,294,850
Jan 29, 2026	0.52	0.53	0.49	0.49	0.49	-5.77%	133,831
Jan 28, 2026	0.50	0.53	0.50	0.52	0.52	1.96%	154,621
Jan 27, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	22,300
Jan 26, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	240,395
Jan 23, 2026	0.51	0.53	0.51	0.52	0.52	-	13,809
Jan 22, 2026	0.52	0.53	0.52	0.52	0.52	-1.89%	116,708
Jan 21, 2026	0.52	0.55	0.51	0.53	0.53	6.00%	382,319
Jan 20, 2026	0.51	0.52	0.49	0.50	0.50	-	67,591
Jan 19, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	574,117
Jan 16, 2026	0.54	0.54	0.50	0.52	0.52	-3.70%	183,459
Jan 15, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	6,108
Jan 14, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	19,975
Jan 13, 2026	0.57	0.57	0.50	0.53	0.53	-7.02%	354,100
Jan 12, 2026	0.57	0.59	0.56	0.57	0.57	1.79%	105,900
Jan 9, 2026	0.56	0.59	0.54	0.56	0.56	5.66%	137,330
Jan 8, 2026	0.58	0.59	0.53	0.53	0.53	-8.62%	11,994
Jan 7, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	73,909
Jan 6, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	34,209
Jan 5, 2026	0.59	0.60	0.59	0.59	0.59	-	23,700
Dec 30, 2025	0.59	0.60	0.59	0.59	0.59	-1.67%	20,222
Dec 26, 2025	0.60	0.60	0.58	0.60	0.60	1.69%	50,359
Dec 25, 2025	0.60	0.60	0.58	0.59	0.59	-	40,876
Dec 24, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	65,000
Dec 23, 2025	0.59	0.60	0.59	0.60	0.60	-	56,501
Dec 22, 2025	0.60	0.60	0.59	0.60	0.60	-	17,400
Dec 19, 2025	0.58	0.60	0.58	0.60	0.60	5.26%	39,429
Dec 18, 2025	0.61	0.62	0.57	0.57	0.57	-8.06%	388,318
Dec 17, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	105,511
Dec 16, 2025	0.62	0.64	0.61	0.61	0.61	-	110,600
Dec 15, 2025	0.61	0.63	0.60	0.61	0.61	1.67%	42,700
Dec 12, 2025	0.62	0.62	0.58	0.60	0.60	-1.64%	118,341
Dec 11, 2025	0.66	0.66	0.61	0.61	0.61	-3.17%	223,000
Dec 9, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	203,310
Dec 8, 2025	0.61	0.72	0.61	0.64	0.64	6.67%	923,402
Dec 4, 2025	0.61	0.63	0.58	0.60	0.60	-	135,809
Dec 3, 2025	0.62	0.62	0.59	0.60	0.60	-1.64%	106,092
Dec 2, 2025	0.60	0.64	0.60	0.61	0.61	-	41,009
Dec 1, 2025	0.63	0.63	0.59	0.61	0.61	-4.69%	115,056
Nov 28, 2025	0.64	0.64	0.63	0.64	0.64	1.59%	7,300
Nov 27, 2025	0.63	0.65	0.61	0.63	0.63	3.28%	11,300
Nov 26, 2025	0.63	0.65	0.61	0.61	0.61	-1.61%	19,700
Nov 25, 2025	0.63	0.66	0.59	0.62	0.62	-3.13%	78,819