Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
22.11
-1.43 (-6.07%)
At close: Oct 9, 2025, 4:00 PM EDT
22.18
+0.07 (0.32%)
After-hours: Oct 9, 2025, 7:34 PM EDT
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 23.77 | 24.00 | 21.65 | 22.11 | 22.11 | -6.07% | 120,386 |
| Oct 8, 2025 | 23.37 | 24.79 | 23.11 | 23.54 | 23.54 | 2.62% | 72,513 |
| Oct 7, 2025 | 24.86 | 24.86 | 22.21 | 22.94 | 22.94 | -7.35% | 129,078 |
| Oct 6, 2025 | 22.07 | 24.87 | 22.07 | 24.76 | 24.76 | 13.21% | 169,843 |
| Oct 3, 2025 | 22.46 | 24.12 | 20.79 | 21.87 | 21.87 | -0.91% | 262,636 |
| Oct 2, 2025 | 19.45 | 22.20 | 19.40 | 22.07 | 22.07 | 14.35% | 193,785 |
| Oct 1, 2025 | 20.87 | 20.87 | 17.81 | 19.30 | 19.30 | 17.68% | 451,778 |
| Sep 30, 2025 | 16.53 | 16.67 | 15.81 | 16.40 | 16.40 | -0.06% | 154,062 |
| Sep 29, 2025 | 17.00 | 17.34 | 16.00 | 16.41 | 16.41 | 7.25% | 235,276 |
| Sep 26, 2025 | 14.95 | 15.54 | 14.77 | 15.30 | 15.30 | 0.26% | 45,242 |
| Sep 25, 2025 | 15.44 | 15.45 | 14.75 | 15.26 | 15.26 | -2.12% | 61,251 |
| Sep 24, 2025 | 15.90 | 15.95 | 14.88 | 15.59 | 15.59 | -1.08% | 87,096 |
| Sep 23, 2025 | 13.84 | 16.00 | 13.75 | 15.76 | 15.76 | 15.12% | 163,432 |
| Sep 22, 2025 | 13.90 | 14.23 | 13.10 | 13.69 | 13.69 | -0.22% | 85,359 |
| Sep 19, 2025 | 13.50 | 13.72 | 13.00 | 13.72 | 13.72 | 3.00% | 143,928 |
| Sep 18, 2025 | 12.79 | 13.48 | 12.30 | 13.32 | 13.32 | 5.30% | 104,474 |
| Sep 17, 2025 | 12.73 | 12.73 | 12.16 | 12.65 | 12.65 | -0.78% | 46,542 |
| Sep 16, 2025 | 12.24 | 12.75 | 12.02 | 12.75 | 12.75 | 4.85% | 44,809 |
| Sep 15, 2025 | 11.85 | 12.34 | 11.72 | 12.16 | 12.16 | 0.75% | 62,164 |
| Sep 12, 2025 | 12.09 | 12.26 | 11.85 | 12.07 | 12.07 | 0.75% | 43,630 |
| Sep 11, 2025 | 12.16 | 12.18 | 11.50 | 11.98 | 11.98 | -1.76% | 26,911 |
| Sep 10, 2025 | 12.66 | 12.66 | 11.87 | 12.20 | 12.20 | -0.37% | 43,876 |
| Sep 9, 2025 | 12.77 | 13.00 | 11.72 | 12.24 | 12.24 | -2.47% | 109,307 |
| Sep 8, 2025 | 12.00 | 12.79 | 11.75 | 12.55 | 12.55 | 10.11% | 97,275 |
| Sep 5, 2025 | 11.31 | 11.61 | 11.13 | 11.40 | 11.40 | 0.64% | 27,974 |
| Sep 4, 2025 | 11.84 | 12.02 | 11.16 | 11.33 | 11.33 | -3.29% | 33,305 |
| Sep 3, 2025 | 11.80 | 12.00 | 11.41 | 11.71 | 11.71 | -0.76% | 16,812 |
| Sep 2, 2025 | 11.68 | 11.80 | 11.25 | 11.80 | 11.80 | 4.70% | 52,121 |
| Aug 29, 2025 | 11.05 | 11.48 | 10.95 | 11.27 | 11.27 | 0.18% | 17,853 |
| Aug 28, 2025 | 11.34 | 11.34 | 11.02 | 11.25 | 11.25 | -0.09% | 18,092 |
| Aug 27, 2025 | 11.15 | 11.54 | 10.91 | 11.26 | 11.26 | 2.74% | 21,753 |
| Aug 26, 2025 | 11.48 | 11.49 | 10.71 | 10.96 | 10.96 | -4.28% | 24,881 |
| Aug 25, 2025 | 10.70 | 11.45 | 10.70 | 11.45 | 11.45 | 7.61% | 37,050 |
| Aug 22, 2025 | 11.06 | 11.39 | 10.51 | 10.64 | 10.64 | -3.27% | 135,747 |
| Aug 21, 2025 | 9.89 | 11.25 | 9.89 | 11.00 | 11.00 | 10.89% | 296,617 |
| Aug 20, 2025 | 10.00 | 10.03 | 9.69 | 9.92 | 9.92 | -2.17% | 53,794 |
| Aug 19, 2025 | 11.00 | 11.15 | 10.03 | 10.14 | 10.14 | -8.89% | 78,498 |
| Aug 18, 2025 | 11.84 | 11.99 | 10.90 | 11.13 | 11.13 | -2.71% | 33,595 |
| Aug 15, 2025 | 11.09 | 11.96 | 11.07 | 11.44 | 11.44 | 1.42% | 19,707 |
| Aug 14, 2025 | 11.52 | 11.69 | 11.00 | 11.28 | 11.28 | -2.17% | 84,243 |
| Aug 13, 2025 | 11.99 | 12.20 | 11.36 | 11.53 | 11.53 | -5.26% | 48,627 |
| Aug 12, 2025 | 12.51 | 12.96 | 11.75 | 12.17 | 12.17 | -2.64% | 92,331 |
| Aug 11, 2025 | 13.00 | 13.07 | 12.50 | 12.50 | 12.50 | -3.55% | 70,747 |
| Aug 8, 2025 | 12.85 | 13.40 | 12.50 | 12.96 | 12.96 | 4.77% | 119,982 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.20 | 12.37 | 12.37 | -3.81% | 58,709 |
| Aug 6, 2025 | 12.40 | 13.00 | 12.20 | 12.86 | 12.86 | 5.41% | 85,669 |
| Aug 5, 2025 | 12.35 | 12.95 | 12.00 | 12.20 | 12.20 | 2.09% | 96,194 |
| Aug 4, 2025 | 11.79 | 12.50 | 11.35 | 11.95 | 11.95 | 4.55% | 111,225 |
| Aug 1, 2025 | 11.37 | 12.19 | 11.08 | 11.43 | 11.43 | 3.63% | 73,675 |
| Jul 31, 2025 | 12.05 | 12.41 | 10.90 | 11.03 | 11.03 | -9.89% | 77,617 |