Novavis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	7,129
Sep 3, 2026	0.69	0.70	0.68	0.70	0.70	1.46%	5,179
Sep 2, 2026	0.68	0.70	0.68	0.69	0.69	-0.15%	13,133
Sep 1, 2026	0.68	0.69	0.68	0.69	0.69	1.63%	494
Aug 31, 2026	0.69	0.69	0.68	0.68	0.68	-2.46%	33,598
Aug 28, 2026	0.69	0.69	0.69	0.69	0.69	0.29%	16,415
Aug 27, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	21,963
Aug 26, 2026	0.68	0.70	0.68	0.70	0.70	2.66%	13,010
Aug 25, 2026	0.68	0.69	0.68	0.68	0.68	-0.44%	6,359
Aug 24, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	7,090
Aug 21, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	4,205
Aug 20, 2026	0.69	0.69	0.68	0.69	0.69	0.29%	2,008
Aug 19, 2026	0.69	0.70	0.68	0.69	0.69	2.06%	12,709
Aug 18, 2026	0.69	0.70	0.68	0.68	0.68	-2.45%	4,397
Aug 17, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	3,233
Aug 14, 2026	0.69	0.69	0.68	0.68	0.68	-0.15%	2,314
Aug 13, 2026	0.70	0.70	0.68	0.68	0.68	-1.16%	2,022
Aug 12, 2026	0.69	0.70	0.69	0.69	0.69	-1.57%	4,702
Aug 11, 2026	0.68	0.70	0.67	0.70	0.70	1.60%	47,113
Aug 10, 2026	0.67	0.70	0.67	0.69	0.69	0.15%	62,218
Aug 7, 2026	0.69	0.70	0.67	0.69	0.69	0.15%	24,148
Aug 6, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	3,148
Aug 5, 2026	0.68	0.68	0.68	0.68	0.68	-2.17%	3,376
Aug 4, 2026	0.69	0.69	0.67	0.69	0.69	-0.43%	8,617
Aug 3, 2026	0.70	0.70	0.67	0.70	0.70	-0.14%	4,322
Jul 31, 2026	0.70	0.70	0.68	0.70	0.70	-	5,912
Jul 30, 2026	0.68	0.70	0.68	0.70	0.70	2.50%	3,105
Jul 29, 2026	0.68	0.70	0.68	0.68	0.68	-	1,307
Jul 28, 2026	0.71	0.72	0.67	0.68	0.68	-3.14%	33,093
Jul 27, 2026	0.72	0.72	0.70	0.70	0.70	1.59%	1,534
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