Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
6.99
+0.36 (5.43%)
Nov 6, 2025, 2:07 PM EST - Market open
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.71 | 7.11 | 6.57 | 6.85 | - | 3.32% | 583,564 |
| Nov 5, 2025 | 6.72 | 7.04 | 6.51 | 6.63 | 6.63 | 4.91% | 797,544 |
| 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% | 1,832,175 |
| 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% | 46,874,730 |
| 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 |
| Sep 17, 2025 | 2.55 | 2.55 | 2.43 | 2.53 | 2.53 | -0.78% | 232,710 |
| Sep 16, 2025 | 2.45 | 2.55 | 2.40 | 2.55 | 2.55 | 4.85% | 224,045 |
| Sep 15, 2025 | 2.37 | 2.47 | 2.34 | 2.43 | 2.43 | 0.75% | 310,820 |
| Sep 12, 2025 | 2.42 | 2.45 | 2.37 | 2.41 | 2.41 | 0.75% | 218,150 |
| Sep 11, 2025 | 2.43 | 2.44 | 2.30 | 2.40 | 2.40 | -1.76% | 134,555 |
| Sep 10, 2025 | 2.53 | 2.53 | 2.37 | 2.44 | 2.44 | -0.37% | 219,380 |
| Sep 9, 2025 | 2.55 | 2.60 | 2.34 | 2.45 | 2.45 | -2.47% | 546,535 |
| Sep 8, 2025 | 2.40 | 2.56 | 2.35 | 2.51 | 2.51 | 10.09% | 486,375 |
| Sep 5, 2025 | 2.26 | 2.32 | 2.23 | 2.28 | 2.28 | 0.66% | 139,870 |
| Sep 4, 2025 | 2.37 | 2.40 | 2.23 | 2.27 | 2.27 | -3.29% | 166,525 |
| Sep 3, 2025 | 2.36 | 2.40 | 2.28 | 2.34 | 2.34 | -0.76% | 84,060 |
| Sep 2, 2025 | 2.34 | 2.36 | 2.25 | 2.36 | 2.36 | 4.70% | 260,605 |
| Aug 29, 2025 | 2.21 | 2.30 | 2.19 | 2.25 | 2.25 | 0.18% | 89,265 |
| Aug 28, 2025 | 2.27 | 2.27 | 2.20 | 2.25 | 2.25 | -0.09% | 90,460 |