Nova Iron & Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	12.82	13.20	12.13	12.37	12.37	-3.51%	3,950
Jul 3, 2026	13.50	13.50	12.61	12.82	12.82	-4.47%	3,275
Jul 2, 2026	12.90	13.80	12.67	13.42	13.42	5.92%	3,430
Jul 1, 2026	12.07	13.78	12.07	12.67	12.67	-0.31%	7,044
Jun 30, 2026	12.60	14.88	12.00	12.71	12.71	1.92%	4,084
Jun 29, 2026	13.00	13.33	12.36	12.47	12.47	-7.36%	7,895
Jun 25, 2026	13.50	13.50	12.34	13.46	13.46	2.20%	1,714
Jun 24, 2026	16.34	16.34	11.66	13.17	13.17	-5.86%	27,884
Jun 23, 2026	13.70	14.50	13.05	13.99	13.99	4.17%	4,247
Jun 22, 2026	12.81	13.98	12.36	13.43	13.43	7.44%	8,496
Jun 19, 2026	12.62	13.45	12.43	12.50	12.50	-1.96%	8,536
Jun 18, 2026	12.20	12.80	11.58	12.75	12.75	7.05%	62,594
Jun 17, 2026	11.97	12.28	11.51	11.91	11.91	3.30%	17,236
Jun 16, 2026	12.16	12.47	11.25	11.53	11.53	-4.71%	18,772
Jun 15, 2026	12.13	12.13	12.05	12.10	12.10	2.63%	2,789
Jun 12, 2026	11.90	12.15	11.79	11.79	11.79	-	3,233
Jun 11, 2026	12.10	12.10	11.51	11.79	11.79	-1.01%	795
Jun 10, 2026	11.80	12.69	11.67	11.91	11.91	-0.75%	1,184
Jun 9, 2026	12.09	12.15	11.80	12.00	12.00	1.61%	1,105
Jun 8, 2026	11.67	12.21	11.67	11.81	11.81	1.29%	1,886
Jun 5, 2026	12.23	12.23	11.51	11.66	11.66	-2.75%	930
Jun 4, 2026	11.59	11.99	11.59	11.99	11.99	3.90%	2,657
Jun 3, 2026	11.76	13.08	11.00	11.54	11.54	-3.83%	7,512
Jun 2, 2026	11.94	12.50	11.00	12.00	12.00	0.50%	1,388
Jun 1, 2026	10.90	12.50	10.90	11.94	11.94	-1.00%	1,091
May 29, 2026	12.39	12.39	12.02	12.06	12.06	-0.74%	1,242
May 27, 2026	11.30	12.45	11.30	12.15	12.15	-2.02%	3,507
May 26, 2026	12.01	12.40	12.01	12.40	12.40	-0.40%	315
May 25, 2026	12.32	12.50	11.82	12.45	12.45	-	1,844
May 22, 2026	12.44	12.56	12.05	12.45	12.45	-0.08%	760
May 21, 2026	12.00	12.70	12.00	12.46	12.46	3.06%	709
May 20, 2026	12.00	12.50	12.00	12.09	12.09	0.75%	579
May 19, 2026	11.30	12.40	11.30	12.00	12.00	0.25%	411
May 18, 2026	11.93	12.30	11.93	11.97	11.97	0.42%	4,468
May 15, 2026	12.30	12.36	11.85	11.92	11.92	-3.09%	2,244
May 14, 2026	12.30	12.40	11.96	12.30	12.30	-0.24%	64
May 13, 2026	12.05	12.80	12.05	12.33	12.33	2.49%	2,800
May 12, 2026	12.57	12.98	11.85	12.03	12.03	-1.80%	3,739
May 11, 2026	13.20	13.20	12.00	12.25	12.25	-1.29%	833
May 8, 2026	13.25	13.50	12.23	12.41	12.41	-5.19%	17,233
May 7, 2026	12.50	13.50	12.50	13.09	13.09	5.48%	3,526
May 6, 2026	12.79	12.79	12.06	12.41	12.41	0.65%	2,366
May 5, 2026	12.82	12.82	12.02	12.33	12.33	-3.07%	663
May 4, 2026	12.12	13.10	12.05	12.72	12.72	3.84%	3,095
Apr 30, 2026	12.32	12.92	12.08	12.25	12.25	-0.57%	1,560
Apr 29, 2026	12.60	12.60	11.37	12.32	12.32	-2.14%	4,044
Apr 28, 2026	12.35	13.60	12.01	12.59	12.59	1.53%	1,929
Apr 27, 2026	12.55	12.55	12.30	12.40	12.40	1.22%	938
Apr 24, 2026	12.36	12.57	12.02	12.25	12.25	-1.92%	681
Apr 23, 2026	12.33	12.50	11.81	12.49	12.49	4.00%	13,639