Novavis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	0.65	0.67	0.65	0.67	0.67	0.45%	16,951
May 13, 2026	0.67	0.67	0.64	0.67	0.67	-0.59%	43,942
May 12, 2026	0.67	0.68	0.67	0.67	0.67	-3.30%	23,032
May 11, 2026	0.68	0.70	0.67	0.70	0.70	3.11%	34,028
May 8, 2026	0.70	0.70	0.67	0.68	0.68	-2.17%	18,282
May 7, 2026	0.68	0.70	0.68	0.69	0.69	1.32%	55,700
May 6, 2026	0.70	0.70	0.68	0.68	0.68	-2.58%	10,022
May 5, 2026	0.68	0.70	0.68	0.70	0.70	1.60%	20,303
May 4, 2026	0.67	0.69	0.67	0.69	0.69	3.15%	42,830
Apr 30, 2026	0.66	0.67	0.66	0.67	0.67	1.06%	15,911
Apr 29, 2026	0.68	0.68	0.63	0.66	0.66	-3.51%	102,784
Apr 28, 2026	0.70	0.70	0.67	0.68	0.68	-2.15%	22,398
Apr 27, 2026	0.70	0.70	0.67	0.70	0.70	-0.14%	45,948
Apr 24, 2026	0.71	0.71	0.70	0.70	0.70	-	17,956
Apr 23, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	146,517
Apr 22, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	55,684
Apr 21, 2026	0.71	0.74	0.70	0.74	0.74	3.64%	129,160
Apr 20, 2026	0.89	0.89	0.70	0.71	0.71	-19.59%	1,256,204
Apr 17, 2026	0.88	0.89	0.87	0.89	0.89	1.83%	20,282
Apr 16, 2026	0.88	0.89	0.87	0.87	0.87	0.11%	13,480
Apr 15, 2026	0.89	0.89	0.87	0.87	0.87	-2.46%	11,374
Apr 14, 2026	0.89	0.89	0.88	0.89	0.89	2.41%	17,697
Apr 13, 2026	0.89	0.90	0.87	0.87	0.87	-1.91%	29,738
Apr 10, 2026	0.87	0.89	0.87	0.89	0.89	1.02%	17,505
Apr 9, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	6,019
Apr 8, 2026	0.88	0.90	0.88	0.89	0.89	-1.11%	32,234
Apr 7, 2026	0.90	0.91	0.90	0.90	0.90	-	14,628
Apr 2, 2026	0.91	0.91	0.90	0.90	0.90	-	4,831
Apr 1, 2026	0.88	0.96	0.87	0.90	0.90	3.45%	123,219
Mar 31, 2026	0.88	0.89	0.87	0.87	0.87	-1.25%	16,215
Mar 30, 2026	0.86	0.92	0.86	0.88	0.88	-2.00%	24,622
Mar 27, 2026	0.90	0.90	0.86	0.90	0.90	2.63%	40,141
Mar 26, 2026	0.91	0.91	0.88	0.88	0.88	-3.63%	26,592
Mar 25, 2026	0.88	0.92	0.88	0.91	0.91	3.65%	7,241
Mar 24, 2026	0.92	0.92	0.88	0.88	0.88	-	3,840