Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
8.90
+0.63 (7.62%)
At close: Nov 26, 2025, 4:00 PM EST
9.01
+0.11 (1.22%)
After-hours: Nov 26, 2025, 7:58 PM EST
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 8.27 | 9.50 | 8.21 | 8.90 | 8.90 | 7.62% | 1,446,714 |
| Nov 25, 2025 | 8.25 | 8.44 | 7.90 | 8.27 | 8.27 | 0.49% | 499,616 |
| Nov 24, 2025 | 8.08 | 8.47 | 7.91 | 8.23 | 8.23 | 3.26% | 502,865 |
| Nov 21, 2025 | 7.77 | 8.10 | 7.49 | 7.97 | 7.97 | 2.57% | 655,430 |
| Nov 20, 2025 | 9.03 | 9.67 | 7.71 | 7.77 | 7.77 | -13.38% | 1,397,840 |
| Nov 19, 2025 | 9.17 | 10.25 | 8.81 | 8.97 | 8.97 | - | 1,680,131 |
| Nov 18, 2025 | 8.69 | 9.17 | 8.53 | 8.97 | 8.97 | 1.36% | 796,379 |
| Nov 17, 2025 | 9.54 | 10.02 | 8.21 | 8.85 | 8.85 | -9.97% | 1,622,081 |
| Nov 14, 2025 | 8.66 | 10.69 | 8.65 | 9.83 | 9.83 | 3.26% | 2,005,308 |
| Nov 13, 2025 | 11.20 | 11.37 | 9.20 | 9.52 | 9.52 | -14.47% | 2,089,748 |
| Nov 12, 2025 | 10.11 | 12.13 | 10.06 | 11.13 | 11.13 | 11.63% | 3,572,937 |
| Nov 11, 2025 | 9.48 | 10.60 | 9.01 | 9.97 | 9.97 | 1.01% | 1,648,661 |
| Nov 10, 2025 | 10.12 | 10.75 | 9.50 | 9.87 | 9.87 | 11.27% | 2,951,934 |
| Nov 7, 2025 | 7.13 | 8.95 | 7.10 | 8.87 | 8.87 | 29.68% | 3,900,405 |
| Nov 6, 2025 | 6.71 | 7.19 | 6.57 | 6.84 | 6.84 | 3.17% | 864,773 |
| Nov 5, 2025 | 6.72 | 7.04 | 6.51 | 6.63 | 6.63 | 4.91% | 803,787 |
| Nov 4, 2025 | 6.32 | 6.95 | 6.11 | 6.32 | 6.32 | -8.14% | 905,581 |
| Nov 3, 2025 | 8.56 | 8.56 | 6.75 | 6.88 | 6.88 | -22.96% | 2,158,543 |
| Oct 31, 2025 | 7.65 | 9.44 | 7.65 | 8.93 | 8.93 | 21.17% | 3,577,731 |
| Oct 30, 2025 | 7.00 | 7.80 | 6.76 | 7.37 | 7.37 | 10.99% | 2,376,595 |
| Oct 29, 2025 | 6.35 | 7.28 | 6.31 | 6.64 | 6.64 | 8.75% | 1,851,219 |
| Oct 28, 2025 | 6.40 | 7.05 | 6.10 | 6.11 | 6.11 | 0.36% | 2,021,600 |
| Oct 27, 2025 | 6.37 | 6.69 | 5.86 | 6.08 | 6.08 | -4.82% | 1,260,490 |
| Oct 24, 2025 | 6.43 | 7.04 | 6.22 | 6.39 | 6.39 | -6.22% | 1,976,415 |
| Oct 23, 2025 | 6.58 | 7.46 | 6.58 | 6.82 | 6.82 | 8.16% | 2,554,170 |
| Oct 22, 2025 | 6.23 | 6.60 | 5.70 | 6.30 | 6.30 | -8.19% | 2,161,935 |
| Oct 21, 2025 | 8.40 | 8.52 | 6.66 | 6.86 | 6.86 | -27.78% | 4,067,170 |
| Oct 20, 2025 | 12.66 | 12.86 | 8.44 | 9.50 | 9.50 | -18.05% | 5,173,695 |
| Oct 17, 2025 | 11.71 | 12.19 | 10.63 | 11.60 | 11.60 | -7.92% | 3,779,220 |
| Oct 16, 2025 | 11.83 | 15.18 | 11.48 | 12.60 | 12.60 | 15.40% | 13,366,975 |
| Oct 15, 2025 | 13.80 | 13.80 | 10.49 | 10.92 | 10.92 | -24.03% | 10,049,300 |
| Oct 14, 2025 | 11.45 | 16.28 | 9.62 | 14.37 | 14.37 | 110.30% | 47,978,825 |
| Oct 13, 2025 | 6.44 | 7.32 | 6.32 | 6.83 | 6.83 | 26.94% | 2,737,500 |
| Oct 10, 2025 | 4.64 | 5.50 | 4.50 | 5.38 | 5.38 | 21.71% | 1,530,300 |
| Oct 9, 2025 | 4.75 | 4.80 | 4.33 | 4.42 | 4.42 | -6.07% | 605,815 |
| Oct 8, 2025 | 4.67 | 4.96 | 4.62 | 4.71 | 4.71 | 2.62% | 362,565 |
| Oct 7, 2025 | 4.97 | 4.97 | 4.44 | 4.59 | 4.59 | -7.35% | 645,390 |
| Oct 6, 2025 | 4.41 | 4.97 | 4.41 | 4.95 | 4.95 | 13.21% | 849,215 |
| Oct 3, 2025 | 4.49 | 4.82 | 4.16 | 4.37 | 4.37 | -0.91% | 1,313,180 |
| Oct 2, 2025 | 3.89 | 4.44 | 3.88 | 4.41 | 4.41 | 14.35% | 968,925 |
| Oct 1, 2025 | 4.17 | 4.17 | 3.56 | 3.86 | 3.86 | 17.68% | 2,258,890 |
| Sep 30, 2025 | 3.31 | 3.33 | 3.16 | 3.28 | 3.28 | -0.06% | 770,310 |
| Sep 29, 2025 | 3.40 | 3.47 | 3.20 | 3.28 | 3.28 | 7.25% | 1,176,380 |
| Sep 26, 2025 | 2.99 | 3.11 | 2.95 | 3.06 | 3.06 | 0.26% | 226,210 |
| Sep 25, 2025 | 3.09 | 3.09 | 2.95 | 3.05 | 3.05 | -2.12% | 306,255 |
| Sep 24, 2025 | 3.18 | 3.19 | 2.98 | 3.12 | 3.12 | -1.08% | 435,480 |
| Sep 23, 2025 | 2.77 | 3.20 | 2.75 | 3.15 | 3.15 | 15.12% | 817,160 |
| Sep 22, 2025 | 2.78 | 2.85 | 2.62 | 2.74 | 2.74 | -0.22% | 426,795 |
| Sep 19, 2025 | 2.70 | 2.74 | 2.60 | 2.74 | 2.74 | 3.00% | 719,640 |
| Sep 18, 2025 | 2.56 | 2.70 | 2.46 | 2.66 | 2.66 | 5.30% | 522,370 |