Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
11.30
+0.35 (3.20%)
Dec 19, 2024, 12:45 PM EST - Market open
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 10.89 | 11.02 | 10.50 | 10.66 | 10.66 | 0.40% | 33,287 |
| Dec 17, 2024 | 10.42 | 10.89 | 10.26 | 10.62 | 10.62 | -1.58% | 19,695 |
| Dec 16, 2024 | 11.10 | 11.59 | 10.25 | 10.79 | 10.79 | -3.62% | 51,282 |
| Dec 13, 2024 | 11.75 | 11.75 | 11.03 | 11.19 | 11.19 | -4.28% | 34,868 |
| Dec 12, 2024 | 11.53 | 11.95 | 11.33 | 11.69 | 11.69 | 3.45% | 54,704 |
| Dec 11, 2024 | 11.00 | 11.50 | 10.40 | 11.30 | 11.30 | 4.63% | 105,948 |
| Dec 10, 2024 | 10.73 | 11.35 | 10.46 | 10.80 | 10.80 | 1.50% | 68,495 |
| Dec 9, 2024 | 10.00 | 11.50 | 10.00 | 10.64 | 10.64 | 12.12% | 118,226 |
| Dec 6, 2024 | 9.65 | 9.95 | 9.00 | 9.49 | 9.49 | -3.86% | 39,084 |
| Dec 5, 2024 | 10.01 | 10.14 | 8.85 | 9.87 | 9.87 | -1.19% | 41,620 |
| Dec 4, 2024 | 9.88 | 10.25 | 9.50 | 9.99 | 9.99 | 7.30% | 63,431 |
| Dec 3, 2024 | 9.27 | 9.68 | 8.88 | 9.31 | 9.31 | 3.22% | 20,373 |
| Dec 2, 2024 | 9.73 | 9.75 | 8.95 | 9.02 | 9.02 | -6.53% | 24,749 |
| Nov 29, 2024 | 9.89 | 9.89 | 9.60 | 9.65 | 9.65 | 0.52% | 4,315 |
| Nov 27, 2024 | 9.46 | 9.94 | 9.25 | 9.60 | 9.60 | 3.78% | 27,496 |
| Nov 26, 2024 | 8.91 | 9.35 | 8.41 | 9.25 | 9.25 | 0.98% | 44,966 |
| Nov 25, 2024 | 8.25 | 9.21 | 8.25 | 9.16 | 9.16 | 12.25% | 39,277 |
| Nov 22, 2024 | 7.88 | 8.40 | 7.88 | 8.16 | 8.16 | 1.49% | 12,935 |
| Nov 21, 2024 | 7.94 | 8.36 | 7.65 | 8.04 | 8.04 | -1.59% | 18,822 |
| Nov 20, 2024 | 8.00 | 8.22 | 7.80 | 8.17 | 8.17 | 3.16% | 11,052 |
| Nov 19, 2024 | 7.55 | 8.44 | 7.50 | 7.92 | 7.92 | 7.90% | 25,062 |
| Nov 18, 2024 | 8.00 | 8.10 | 7.34 | 7.34 | 7.34 | -7.09% | 63,116 |
| Nov 15, 2024 | 8.49 | 8.49 | 7.81 | 7.90 | 7.90 | -2.71% | 19,035 |
| Nov 14, 2024 | 7.47 | 8.13 | 7.45 | 8.12 | 8.12 | 7.55% | 36,271 |
| Nov 13, 2024 | 7.80 | 7.94 | 7.47 | 7.55 | 7.55 | -3.45% | 18,540 |
| Nov 12, 2024 | 7.51 | 8.29 | 7.47 | 7.82 | 7.82 | 2.22% | 34,474 |
| Nov 11, 2024 | 7.17 | 8.25 | 7.16 | 7.65 | 7.65 | 2.27% | 54,695 |
| Nov 8, 2024 | 7.91 | 8.34 | 7.00 | 7.48 | 7.48 | -10.31% | 85,503 |
| Nov 7, 2024 | 8.12 | 8.34 | 7.55 | 8.34 | 8.34 | -1.30% | 42,541 |
| Nov 6, 2024 | 8.91 | 8.99 | 7.80 | 8.45 | 8.45 | -7.65% | 43,190 |
| Nov 5, 2024 | 8.18 | 9.34 | 7.98 | 9.15 | 9.15 | 9.84% | 74,569 |
| Nov 4, 2024 | 9.51 | 9.55 | 8.20 | 8.33 | 8.33 | -12.08% | 64,481 |
| Nov 1, 2024 | 10.37 | 10.37 | 8.65 | 9.48 | 9.48 | -4.49% | 84,850 |
| Oct 31, 2024 | 10.00 | 10.59 | 9.26 | 9.92 | 9.92 | 2.90% | 32,134 |
| Oct 30, 2024 | 9.32 | 9.90 | 8.50 | 9.64 | 9.64 | 5.01% | 51,760 |
| Oct 29, 2024 | 10.40 | 10.40 | 8.06 | 9.18 | 9.18 | -16.09% | 139,844 |
| Oct 28, 2024 | 11.30 | 11.30 | 9.62 | 10.94 | 10.94 | 2.43% | 120,407 |
| Oct 25, 2024 | 11.14 | 12.65 | 9.72 | 10.68 | 10.68 | -0.93% | 300,268 |
| Oct 24, 2024 | 9.75 | 10.87 | 9.23 | 10.78 | 10.78 | 21.81% | 218,239 |
| Oct 23, 2024 | 8.29 | 9.22 | 8.29 | 8.85 | 8.85 | 13.53% | 199,993 |
| Oct 22, 2024 | 7.60 | 8.00 | 7.52 | 7.80 | 7.80 | 4.07% | 63,285 |
| Oct 21, 2024 | 7.49 | 7.55 | 7.28 | 7.49 | 7.49 | 2.04% | 25,284 |
| Oct 18, 2024 | 7.36 | 7.44 | 7.11 | 7.34 | 7.34 | -1.14% | 61,624 |
| Oct 17, 2024 | 7.20 | 7.50 | 7.10 | 7.43 | 7.43 | 3.12% | 45,166 |
| Oct 16, 2024 | 7.30 | 7.40 | 7.13 | 7.20 | 7.20 | 3.00% | 66,538 |
| Oct 15, 2024 | 7.15 | 7.20 | 6.80 | 6.99 | 6.99 | -2.65% | 45,387 |
| Oct 14, 2024 | 7.49 | 7.54 | 6.55 | 7.18 | 7.18 | -0.28% | 75,196 |
| Oct 11, 2024 | 7.07 | 7.22 | 6.85 | 7.20 | 7.20 | 5.88% | 70,025 |
| Oct 10, 2024 | 6.86 | 7.12 | 6.50 | 6.80 | 6.80 | 3.19% | 53,457 |
| Oct 9, 2024 | 7.10 | 7.10 | 6.30 | 6.59 | 6.59 | -1.64% | 61,959 |
| Oct 8, 2024 | 7.00 | 7.15 | 6.01 | 6.70 | 6.70 | -6.16% | 100,568 |
| Oct 7, 2024 | 7.70 | 7.70 | 6.90 | 7.14 | 7.14 | 1.71% | 94,500 |
| Oct 4, 2024 | 6.80 | 7.03 | 6.51 | 7.02 | 7.02 | 7.01% | 84,037 |
| Oct 3, 2024 | 6.20 | 6.70 | 6.00 | 6.56 | 6.56 | 8.25% | 54,303 |
| Oct 2, 2024 | 5.55 | 6.25 | 5.45 | 6.06 | 6.06 | 12.22% | 103,387 |
| Oct 1, 2024 | 5.63 | 5.68 | 5.35 | 5.40 | 5.40 | 0.37% | 46,594 |
| Sep 30, 2024 | 5.50 | 5.50 | 5.31 | 5.38 | 5.38 | -0.19% | 47,383 |
| Sep 27, 2024 | 5.21 | 5.39 | 5.17 | 5.39 | 5.39 | 0.56% | 77,531 |
| Sep 26, 2024 | 5.40 | 5.49 | 5.20 | 5.36 | 5.36 | 1.90% | 21,930 |
| Sep 25, 2024 | 5.06 | 5.30 | 5.06 | 5.26 | 5.26 | 5.41% | 51,876 |
| Sep 24, 2024 | 5.15 | 5.15 | 4.91 | 4.99 | 4.99 | -14.92% | 158,441 |
| Sep 23, 2024 | 6.25 | 6.25 | 5.40 | 5.87 | 5.87 | -0.59% | 42,604 |
| Sep 20, 2024 | 6.01 | 6.27 | 5.80 | 5.90 | 5.90 | -3.28% | 39,978 |
| Sep 19, 2024 | 6.50 | 6.70 | 5.89 | 6.10 | 6.10 | -8.41% | 42,914 |
| Sep 18, 2024 | 6.55 | 6.92 | 6.20 | 6.66 | 6.66 | -0.60% | 51,435 |
| Sep 17, 2024 | 6.73 | 6.93 | 6.46 | 6.70 | 6.70 | 2.60% | 45,931 |
| Sep 16, 2024 | 6.54 | 7.00 | 6.50 | 6.53 | 6.53 | 3.98% | 38,851 |
| Sep 13, 2024 | 6.26 | 6.46 | 6.01 | 6.28 | 6.28 | 2.95% | 26,519 |
| Sep 12, 2024 | 6.01 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 17,418 |
| Sep 11, 2024 | 5.90 | 6.21 | 5.90 | 6.00 | 6.00 | 0.40% | 15,712 |
| Sep 10, 2024 | 6.24 | 6.24 | 5.79 | 5.98 | 5.98 | -2.03% | 30,330 |
| Sep 9, 2024 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 1.67% | 12,518 |
| Sep 6, 2024 | 6.20 | 6.20 | 5.65 | 6.00 | 6.00 | - | 8,758 |
| Sep 5, 2024 | 5.84 | 6.05 | 5.76 | 6.00 | 6.00 | 3.25% | 7,987 |
| Sep 4, 2024 | 5.52 | 5.95 | 5.52 | 5.81 | 5.81 | 4.70% | 16,522 |
| Sep 3, 2024 | 6.03 | 6.15 | 5.55 | 5.55 | 5.55 | -9.02% | 32,863 |
| Aug 30, 2024 | 6.50 | 6.74 | 6.10 | 6.10 | 6.10 | -3.17% | 19,341 |
| Aug 29, 2024 | 6.39 | 6.50 | 6.16 | 6.30 | 6.30 | 4.79% | 28,240 |
| Aug 28, 2024 | 6.50 | 6.57 | 6.01 | 6.01 | 6.01 | -1.92% | 45,650 |
| Aug 27, 2024 | 6.40 | 6.40 | 6.00 | 6.13 | 6.13 | 1.66% | 28,637 |
| Aug 26, 2024 | 6.17 | 6.20 | 5.85 | 6.03 | 6.03 | -2.51% | 18,179 |
| Aug 23, 2024 | 5.93 | 6.30 | 5.90 | 6.19 | 6.19 | 4.83% | 18,144 |
| Aug 22, 2024 | 6.42 | 6.42 | 5.86 | 5.90 | 5.90 | 0.24% | 20,573 |
| Aug 21, 2024 | 6.29 | 6.29 | 5.89 | 5.89 | 5.89 | 0.62% | 6,904 |
| Aug 20, 2024 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | - | 8,437 |
| Aug 19, 2024 | 5.55 | 6.00 | 5.55 | 5.85 | 5.85 | 9.76% | 15,673 |
| Aug 16, 2024 | 4.89 | 5.67 | 4.89 | 5.33 | 5.33 | 13.40% | 2,859 |
| Aug 15, 2024 | 4.78 | 5.54 | 4.46 | 4.70 | 4.70 | -3.13% | 23,660 |
| Aug 14, 2024 | 5.01 | 5.27 | 4.68 | 4.85 | 4.85 | -3.15% | 6,231 |
| Aug 13, 2024 | 5.35 | 5.64 | 5.01 | 5.01 | 5.01 | -12.87% | 8,491 |
| Aug 12, 2024 | 5.90 | 5.90 | 5.39 | 5.75 | 5.75 | 0.88% | 2,047 |
| Aug 9, 2024 | 5.70 | 6.27 | 5.21 | 5.70 | 5.70 | 12.78% | 49,497 |
| Aug 8, 2024 | 5.10 | 5.60 | 5.01 | 5.05 | 5.05 | -0.37% | 26,439 |
| Aug 7, 2024 | 5.00 | 5.14 | 4.76 | 5.07 | 5.07 | 3.01% | 2,032 |
| Aug 6, 2024 | 5.14 | 5.15 | 4.93 | 4.93 | 4.93 | -0.10% | 737 |
| Aug 5, 2024 | 4.82 | 4.93 | 4.35 | 4.93 | 4.93 | -3.71% | 2,413 |
| Aug 2, 2024 | 4.87 | 5.14 | 4.82 | 5.12 | 5.12 | -0.58% | 3,201 |
| Aug 1, 2024 | 5.01 | 5.25 | 4.75 | 5.15 | 5.15 | 0.78% | 15,728 |
| Jul 31, 2024 | 5.15 | 5.15 | 4.69 | 5.11 | 5.11 | 0.99% | 7,874 |
| Jul 30, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 70 |