Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
12.86
+0.22 (1.74%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.16 | 13.16 | 11.78 | 12.86 | 12.86 | 1.74% | 5,503 |
| Apr 22, 2025 | 13.83 | 13.83 | 12.63 | 12.64 | 12.64 | -5.18% | 26,850 |
| Apr 21, 2025 | 13.19 | 14.00 | 13.07 | 13.33 | 13.33 | 3.37% | 34,458 |
| Apr 17, 2025 | 13.21 | 13.27 | 12.80 | 12.90 | 12.90 | -0.42% | 5,465 |
| Apr 16, 2025 | 12.55 | 13.00 | 12.55 | 12.95 | 12.95 | 3.60% | 12,547 |
| Apr 15, 2025 | 12.66 | 12.87 | 12.25 | 12.50 | 12.50 | 0.08% | 12,556 |
| Apr 14, 2025 | 11.39 | 13.46 | 10.87 | 12.49 | 12.49 | 13.55% | 145,079 |
| Apr 11, 2025 | 10.42 | 11.33 | 9.80 | 11.00 | 11.00 | 10.00% | 9,356 |
| Apr 10, 2025 | 10.13 | 10.65 | 9.65 | 10.00 | 10.00 | 2.67% | 8,720 |
| Apr 9, 2025 | 9.20 | 9.78 | 8.91 | 9.74 | 9.74 | 6.45% | 13,248 |
| Apr 8, 2025 | 9.40 | 9.94 | 9.10 | 9.15 | 9.15 | 1.67% | 22,577 |
| Apr 7, 2025 | 9.01 | 9.41 | 9.00 | 9.00 | 9.00 | -4.18% | 16,594 |
| Apr 4, 2025 | 10.25 | 10.55 | 9.24 | 9.39 | 9.39 | -12.01% | 15,147 |
| Apr 3, 2025 | 10.50 | 10.95 | 10.25 | 10.68 | 10.68 | -2.51% | 11,263 |
| Apr 2, 2025 | 10.91 | 11.11 | 10.91 | 10.95 | 10.95 | -1.88% | 3,395 |
| Apr 1, 2025 | 10.30 | 11.25 | 10.30 | 11.16 | 11.16 | 6.59% | 5,348 |
| Mar 31, 2025 | 11.11 | 11.11 | 10.26 | 10.47 | 10.47 | -8.40% | 9,166 |
| Mar 28, 2025 | 11.44 | 11.44 | 11.17 | 11.43 | 11.43 | -0.17% | 1,551 |
| Mar 27, 2025 | 11.61 | 11.61 | 11.22 | 11.45 | 11.45 | -1.17% | 18,429 |
| Mar 26, 2025 | 11.77 | 11.89 | 11.11 | 11.59 | 11.59 | -2.72% | 9,280 |
| Mar 25, 2025 | 11.80 | 11.91 | 11.78 | 11.91 | 11.91 | 0.68% | 6,179 |
| Mar 24, 2025 | 12.56 | 12.56 | 11.83 | 11.83 | 11.83 | -4.43% | 5,377 |
| Mar 21, 2025 | 12.26 | 12.38 | 12.22 | 12.38 | 12.38 | -0.17% | 6,118 |
| Mar 20, 2025 | 12.09 | 12.40 | 11.90 | 12.40 | 12.40 | 5.26% | 10,489 |
| Mar 19, 2025 | 11.55 | 12.15 | 11.41 | 11.78 | 11.78 | 2.48% | 14,031 |
| Mar 18, 2025 | 11.56 | 12.00 | 11.44 | 11.50 | 11.50 | 0.58% | 7,083 |
| Mar 17, 2025 | 11.50 | 11.50 | 11.22 | 11.43 | 11.43 | 1.86% | 6,756 |
| Mar 14, 2025 | 11.49 | 11.49 | 11.12 | 11.22 | 11.22 | 3.12% | 5,808 |
| Mar 13, 2025 | 11.01 | 11.79 | 10.88 | 10.88 | 10.88 | -2.42% | 26,499 |
| Mar 12, 2025 | 11.28 | 11.34 | 11.02 | 11.15 | 11.15 | -1.06% | 7,338 |
| Mar 11, 2025 | 11.35 | 11.54 | 10.81 | 11.27 | 11.27 | -2.42% | 21,521 |
| Mar 10, 2025 | 11.52 | 12.07 | 11.52 | 11.55 | 11.55 | -1.70% | 15,172 |
| Mar 7, 2025 | 11.49 | 11.90 | 11.12 | 11.75 | 11.75 | 3.16% | 38,144 |
| Mar 6, 2025 | 10.97 | 12.19 | 10.60 | 11.39 | 11.39 | 7.86% | 22,209 |
| Mar 5, 2025 | 9.68 | 10.70 | 9.52 | 10.56 | 10.56 | 10.92% | 26,932 |
| Mar 4, 2025 | 10.08 | 10.08 | 9.05 | 9.52 | 9.52 | -5.56% | 20,650 |
| Mar 3, 2025 | 12.01 | 12.01 | 9.52 | 10.08 | 10.08 | -10.95% | 59,073 |
| Feb 28, 2025 | 11.20 | 11.49 | 11.00 | 11.32 | 11.32 | -2.33% | 10,450 |
| Feb 27, 2025 | 11.82 | 11.90 | 11.01 | 11.59 | 11.59 | -1.28% | 14,371 |
| Feb 26, 2025 | 11.22 | 11.74 | 10.91 | 11.74 | 11.74 | 2.53% | 6,486 |
| Feb 25, 2025 | 11.59 | 11.78 | 10.80 | 11.45 | 11.45 | -2.80% | 24,815 |
| Feb 24, 2025 | 12.00 | 12.20 | 11.59 | 11.78 | 11.78 | -0.84% | 26,012 |
| Feb 21, 2025 | 12.24 | 12.25 | 11.60 | 11.88 | 11.88 | -1.00% | 13,339 |
| Feb 20, 2025 | 11.50 | 12.20 | 11.32 | 12.00 | 12.00 | 2.48% | 36,564 |
| Feb 19, 2025 | 11.70 | 12.00 | 11.70 | 11.71 | 11.71 | -4.95% | 19,094 |
| Feb 18, 2025 | 12.20 | 12.32 | 11.58 | 12.32 | 12.32 | 6.02% | 22,320 |
| Feb 14, 2025 | 12.27 | 12.34 | 11.31 | 11.62 | 11.62 | -5.68% | 19,435 |
| Feb 13, 2025 | 12.50 | 12.50 | 12.05 | 12.32 | 12.32 | -1.36% | 22,670 |
| Feb 12, 2025 | 12.65 | 12.85 | 12.10 | 12.49 | 12.49 | 3.65% | 36,182 |
| Feb 11, 2025 | 12.37 | 12.50 | 12.00 | 12.05 | 12.05 | -3.78% | 7,530 |