Novavis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.38	0.40	0.38	0.38	0.38	-4.02%	15,038
Nov 3, 2026	0.40	0.40	0.36	0.40	0.40	-	92,461
Nov 2, 2026	0.40	0.40	0.38	0.40	0.40	-0.13%	7,134
Oct 30, 2026	0.39	0.40	0.38	0.40	0.40	1.27%	17,608
Oct 29, 2026	0.38	0.39	0.38	0.39	0.39	0.90%	14,363
Oct 28, 2026	0.39	0.39	0.38	0.39	0.39	-1.02%	6,898
Oct 27, 2026	0.39	0.39	0.38	0.39	0.39	0.13%	15,777
Oct 26, 2026	0.40	0.40	0.38	0.39	0.39	-0.13%	27,218
Oct 23, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	8,938
Oct 22, 2026	0.39	0.40	0.39	0.40	0.40	0.89%	16,219
Oct 21, 2026	0.40	0.40	0.39	0.39	0.39	1.69%	7,100
Oct 20, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	11,268
Oct 19, 2026	0.39	0.40	0.38	0.39	0.39	-0.38%	37,522
Oct 16, 2026	0.37	0.40	0.37	0.39	0.39	-2.13%	55,013
Oct 15, 2026	0.45	0.45	0.37	0.40	0.40	-11.01%	128,413
Oct 14, 2026	0.45	0.45	0.45	0.45	0.45	-0.11%	12,045
Oct 13, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	25,172
Oct 12, 2026	0.46	0.47	0.45	0.45	0.45	-0.77%	34,462
Oct 9, 2026	0.45	0.46	0.45	0.46	0.46	-0.98%	28,773
Oct 8, 2026	0.45	0.47	0.45	0.46	0.46	-2.13%	28,586
Oct 7, 2026	0.47	0.47	0.45	0.47	0.47	-	46,331
Oct 6, 2026	0.49	0.49	0.45	0.47	0.47	-3.09%	53,675
Oct 5, 2026	0.50	0.50	0.45	0.49	0.49	-5.09%	214,857
Oct 2, 2026	0.53	0.53	0.50	0.51	0.51	-3.58%	136,027
Oct 1, 2026	0.58	0.58	0.51	0.53	0.53	-8.15%	109,319
Sep 30, 2026	0.61	0.61	0.57	0.58	0.58	-3.99%	108,854
Sep 29, 2026	0.61	0.62	0.60	0.60	0.60	-	7,665
Sep 28, 2026	0.61	0.62	0.60	0.60	0.60	-1.80%	39,199
Sep 25, 2026	0.64	0.64	0.59	0.61	0.61	-5.26%	94,280
Sep 24, 2026	0.65	0.65	0.62	0.65	0.65	3.69%	8,627
Sep 23, 2026	0.65	0.65	0.62	0.62	0.62	-1.11%	5,859
Sep 22, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	28,442
Sep 21, 2026	0.65	0.65	0.63	0.65	0.65	-0.31%	23,178
Sep 18, 2026	0.65	0.66	0.61	0.65	0.65	-1.36%	125,020
Sep 17, 2026	0.68	0.68	0.66	0.66	0.66	-4.20%	63,156
Sep 16, 2026	0.69	0.69	0.68	0.69	0.69	1.77%	53,340
Sep 15, 2026	0.69	0.69	0.68	0.68	0.68	-0.44%	65,358
Sep 14, 2026	0.68	0.70	0.68	0.68	0.68	-2.44%	2,085
Sep 11, 2026	0.70	0.70	0.68	0.70	0.70	-	20,443
Sep 10, 2026	0.68	0.70	0.68	0.70	0.70	2.20%	29,427
Sep 9, 2026	0.68	0.68	0.68	0.68	0.68	1.04%	6,354
Sep 8, 2026	0.69	0.69	0.67	0.68	0.68	-1.74%	18,012
Sep 7, 2026	0.69	0.69	0.67	0.69	0.69	-0.29%	12,281
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