Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
9.28
-1.25 (-11.87%)
At close: Jul 15, 2025, 4:00 PM
9.30
+0.02 (0.22%)
After-hours: Jul 15, 2025, 7:59 PM EDT
Nova Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 20, 2025 | 13.45 | 14.00 | 12.11 | 12.11 | 12.11 | -8.25% | 9,289 |
Jun 18, 2025 | 13.13 | 13.47 | 13.13 | 13.20 | 13.20 | 1.24% | 7,859 |
Jun 17, 2025 | 13.45 | 13.51 | 13.04 | 13.04 | 13.04 | -2.39% | 4,334 |
Jun 16, 2025 | 13.60 | 14.00 | 13.36 | 13.36 | 13.36 | 1.27% | 7,516 |
Jun 13, 2025 | 13.16 | 13.70 | 13.05 | 13.19 | 13.19 | 1.48% | 5,904 |
Jun 12, 2025 | 13.30 | 13.30 | 12.48 | 13.00 | 13.00 | - | 7,990 |
Jun 11, 2025 | 13.57 | 13.57 | 12.25 | 13.00 | 13.00 | -2.99% | 23,406 |
Jun 10, 2025 | 13.52 | 13.67 | 13.30 | 13.40 | 13.40 | -0.81% | 4,673 |
Jun 9, 2025 | 14.31 | 14.36 | 12.94 | 13.51 | 13.51 | -5.52% | 36,864 |
Jun 6, 2025 | 14.62 | 14.62 | 14.01 | 14.30 | 14.30 | 0.92% | 11,600 |
Jun 5, 2025 | 14.31 | 14.40 | 14.05 | 14.17 | 14.17 | 3.20% | 17,956 |
Jun 4, 2025 | 13.60 | 14.55 | 13.60 | 13.73 | 13.73 | 1.82% | 58,239 |
Jun 3, 2025 | 13.71 | 13.80 | 13.47 | 13.48 | 13.48 | -2.29% | 23,486 |
Jun 2, 2025 | 13.39 | 13.85 | 12.27 | 13.80 | 13.80 | 10.40% | 64,372 |
May 30, 2025 | 12.19 | 12.50 | 12.05 | 12.50 | 12.50 | 4.08% | 8,320 |
May 29, 2025 | 11.85 | 12.10 | 11.58 | 12.01 | 12.01 | 0.13% | 6,199 |
May 28, 2025 | 12.15 | 12.15 | 11.78 | 12.00 | 12.00 | -1.28% | 4,430 |
May 27, 2025 | 12.30 | 12.30 | 12.01 | 12.15 | 12.15 | 1.25% | 7,116 |
May 23, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -3.15% | 5,877 |
May 22, 2025 | 12.25 | 12.50 | 12.22 | 12.39 | 12.39 | 1.98% | 4,676 |
May 21, 2025 | 12.12 | 12.53 | 12.12 | 12.15 | 12.15 | 0.08% | 3,023 |
May 20, 2025 | 12.27 | 12.30 | 12.11 | 12.14 | 12.14 | -0.90% | 3,807 |
May 19, 2025 | 12.25 | 12.50 | 12.10 | 12.25 | 12.25 | 0.94% | 5,303 |
May 16, 2025 | 12.49 | 12.49 | 12.11 | 12.14 | 12.14 | -0.93% | 5,648 |
May 15, 2025 | 12.13 | 12.63 | 12.12 | 12.25 | 12.25 | 0.08% | 6,210 |
May 14, 2025 | 12.50 | 12.50 | 11.92 | 12.24 | 12.24 | -2.17% | 4,510 |
May 13, 2025 | 11.93 | 12.62 | 11.83 | 12.51 | 12.51 | 4.57% | 79,369 |
May 12, 2025 | 12.12 | 12.50 | 11.50 | 11.97 | 11.97 | -2.57% | 57,368 |
May 9, 2025 | 11.79 | 12.49 | 11.79 | 12.28 | 12.28 | 4.07% | 9,222 |
May 8, 2025 | 12.45 | 12.73 | 11.75 | 11.80 | 11.80 | -8.17% | 29,511 |
May 7, 2025 | 12.79 | 12.85 | 12.32 | 12.85 | 12.85 | 0.63% | 8,391 |
May 6, 2025 | 12.78 | 12.78 | 12.51 | 12.77 | 12.77 | 0.06% | 5,227 |
May 5, 2025 | 13.18 | 13.18 | 12.10 | 12.76 | 12.76 | -1.30% | 15,986 |
May 2, 2025 | 13.44 | 13.90 | 12.60 | 12.93 | 12.93 | -2.42% | 158,008 |