Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
11.85
+0.05 (0.38%)
Sep 3, 2025, 11:07 AM - Market open
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 11.35 | 12.50 | 10.96 | 12.24 | 12.24 | 12.29% | 164,490 |
| Jul 29, 2025 | 10.29 | 11.09 | 10.15 | 10.90 | 10.90 | 9.99% | 104,463 |
| Jul 28, 2025 | 10.17 | 10.18 | 9.76 | 9.91 | 9.91 | -0.80% | 24,850 |
| Jul 25, 2025 | 9.91 | 10.18 | 9.78 | 9.99 | 9.99 | -1.96% | 28,658 |
| Jul 24, 2025 | 10.20 | 10.20 | 9.85 | 10.19 | 10.19 | 4.51% | 78,751 |
| Jul 23, 2025 | 9.90 | 10.30 | 9.64 | 9.75 | 9.75 | 1.25% | 81,340 |
| Jul 22, 2025 | 9.44 | 9.99 | 9.14 | 9.63 | 9.63 | 2.61% | 70,743 |
| Jul 21, 2025 | 9.30 | 9.46 | 9.13 | 9.39 | 9.39 | -0.16% | 83,612 |
| Jul 18, 2025 | 9.75 | 9.80 | 9.31 | 9.40 | 9.40 | -2.08% | 52,955 |
| Jul 17, 2025 | 9.50 | 9.72 | 9.25 | 9.60 | 9.60 | 4.80% | 99,295 |
| Jul 16, 2025 | 9.25 | 9.74 | 8.90 | 9.16 | 9.16 | -1.29% | 142,543 |
| Jul 15, 2025 | 8.99 | 9.39 | 8.40 | 9.28 | 9.28 | -11.87% | 513,505 |
| Jul 14, 2025 | 11.50 | 11.65 | 10.25 | 10.53 | 10.53 | -6.67% | 60,246 |
| Jul 11, 2025 | 11.25 | 12.33 | 11.24 | 11.28 | 11.28 | -1.03% | 26,043 |
| Jul 10, 2025 | 10.80 | 12.00 | 10.80 | 11.40 | 11.40 | 5.56% | 23,669 |
| Jul 9, 2025 | 11.21 | 11.46 | 10.58 | 10.80 | 10.80 | -4.09% | 32,486 |
| Jul 8, 2025 | 11.21 | 11.63 | 11.21 | 11.26 | 11.26 | -1.40% | 8,853 |
| Jul 7, 2025 | 12.00 | 12.00 | 11.16 | 11.42 | 11.42 | -5.65% | 14,530 |
| Jul 3, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -1.03% | 3,378 |
| Jul 2, 2025 | 12.25 | 13.09 | 12.23 | 12.23 | 12.23 | -1.40% | 2,065 |
| Jul 1, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.24% | 5,551 |
| Jun 30, 2025 | 12.63 | 12.68 | 12.55 | 12.56 | 12.56 | 0.08% | 2,478 |
| Jun 27, 2025 | 12.55 | 12.95 | 12.55 | 12.55 | 12.55 | -0.03% | 7,080 |
| Jun 26, 2025 | 13.00 | 13.00 | 12.50 | 12.55 | 12.55 | -3.90% | 3,951 |
| Jun 25, 2025 | 13.17 | 13.45 | 12.81 | 13.06 | 13.06 | 1.82% | 2,058 |
| Jun 24, 2025 | 13.40 | 13.40 | 12.50 | 12.83 | 12.83 | 1.83% | 3,786 |
| Jun 23, 2025 | 12.88 | 13.40 | 12.33 | 12.60 | 12.60 | 4.01% | 14,845 |