Novavis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	8,754
Jul 23, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	22,551
Jul 22, 2026	0.66	0.73	0.66	0.72	0.72	8.93%	147,381
Jul 21, 2026	0.67	0.67	0.66	0.66	0.66	-2.07%	19,851
Jul 20, 2026	0.68	0.68	0.67	0.68	0.68	0.15%	1,316
Jul 17, 2026	0.67	0.67	0.66	0.67	0.67	0.90%	5,006
Jul 16, 2026	0.67	0.68	0.66	0.67	0.67	0.91%	3,569
Jul 15, 2026	0.67	0.67	0.66	0.66	0.66	-1.05%	11,001
Jul 14, 2026	0.67	0.67	0.65	0.67	0.67	2.29%	23,676
Jul 13, 2026	0.64	0.67	0.64	0.65	0.65	0.62%	12,093
Jul 10, 2026	0.67	0.67	0.65	0.65	0.65	-3.70%	6,504
Jul 9, 2026	0.66	0.68	0.63	0.68	0.68	-0.59%	50,057
Jul 8, 2026	0.68	0.68	0.66	0.68	0.68	1.34%	4,064
Jul 7, 2026	0.69	0.69	0.66	0.67	0.67	-1.03%	43,738
Jul 6, 2026	0.67	0.69	0.66	0.68	0.68	1.04%	28,538
Jul 3, 2026	0.66	0.67	0.66	0.67	0.67	-	4,758
Jul 2, 2026	0.67	0.67	0.65	0.67	0.67	-0.15%	16,644
Jul 1, 2026	0.67	0.67	0.67	0.67	0.67	0.15%	1,932
Jun 30, 2026	0.67	0.67	0.67	0.67	0.67	-0.15%	4,414
Jun 29, 2026	0.68	0.69	0.67	0.67	0.67	-1.61%	11,166
Jun 26, 2026	0.68	0.68	0.67	0.68	0.68	0.15%	3,732
Jun 25, 2026	0.66	0.69	0.65	0.68	0.68	3.81%	53,827
Jun 24, 2026	0.65	0.66	0.65	0.66	0.66	-2.09%	2,768
Jun 23, 2026	0.66	0.67	0.65	0.67	0.67	1.21%	36,046
Jun 22, 2026	0.65	0.67	0.63	0.66	0.66	2.16%	75,193
Jun 19, 2026	0.64	0.65	0.63	0.65	0.65	1.25%	24,786
Jun 18, 2026	0.63	0.65	0.63	0.64	0.64	-	11,811
Jun 17, 2026	0.63	0.66	0.63	0.64	0.64	0.16%	21,002
Jun 16, 2026	0.65	0.65	0.62	0.64	0.64	-1.69%	48,036
Jun 15, 2026	0.65	0.65	0.64	0.65	0.65	-1.07%	6,787
Jun 12, 2026	0.66	0.66	0.64	0.66	0.66	1.39%	8,198
Jun 11, 2026	0.66	0.66	0.65	0.65	0.65	-1.07%	9,345
Jun 10, 2026	0.67	0.68	0.65	0.66	0.66	-	13,722
Jun 9, 2026	0.65	0.67	0.65	0.66	0.66	0.77%	5,649
Jun 8, 2026	0.64	0.67	0.64	0.65	0.65	-2.26%	21,639
Jun 5, 2026	0.66	0.68	0.63	0.67	0.67	1.53%	31,187
Jun 3, 2026	0.67	0.67	0.65	0.66	0.66	0.61%	5,426
Jun 2, 2026	0.67	0.67	0.65	0.65	0.65	-0.31%	35,830
Jun 1, 2026	0.70	0.70	0.65	0.65	0.65	-6.45%	32,936
May 29, 2026	0.70	0.70	0.66	0.70	0.70	0.43%	26,962
May 28, 2026	0.70	0.70	0.67	0.70	0.70	-	9,119
May 27, 2026	0.69	0.70	0.67	0.70	0.70	2.36%	19,724
May 26, 2026	0.70	0.70	0.67	0.68	0.68	-3.28%	2,990
May 25, 2026	0.66	0.70	0.62	0.70	0.70	7.01%	87,378
May 22, 2026	0.65	0.66	0.65	0.66	0.66	-0.30%	5,214
May 21, 2026	0.64	0.66	0.62	0.66	0.66	2.81%	97,147
May 20, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	19,849
May 19, 2026	0.66	0.66	0.63	0.64	0.64	-3.79%	63,310
May 18, 2026	0.65	0.66	0.65	0.66	0.66	-	9,656
May 15, 2026	0.67	0.67	0.64	0.66	0.66	-1.79%	34,395