Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
6.85
+0.41 (6.37%)
At close: Apr 17, 2026, 4:00 PM EDT
6.88
+0.03 (0.44%)
After-hours: Apr 17, 2026, 7:57 PM EDT
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.65 | 7.16 | 6.60 | 6.85 | 6.85 | 6.37% | 844,741 |
| Apr 16, 2026 | 6.61 | 6.70 | 6.37 | 6.44 | 6.44 | -0.92% | 304,527 |
| Apr 15, 2026 | 6.46 | 6.68 | 6.33 | 6.50 | 6.50 | -0.46% | 336,070 |
| Apr 14, 2026 | 6.50 | 6.61 | 6.41 | 6.53 | 6.53 | 4.31% | 366,300 |
| Apr 13, 2026 | 6.04 | 6.31 | 6.00 | 6.26 | 6.26 | 2.96% | 265,454 |
| Apr 10, 2026 | 6.31 | 6.49 | 6.07 | 6.08 | 6.08 | -2.88% | 297,070 |
| Apr 9, 2026 | 6.20 | 6.48 | 6.20 | 6.26 | 6.26 | 0.32% | 257,831 |
| Apr 8, 2026 | 6.28 | 6.36 | 6.03 | 6.24 | 6.24 | 8.15% | 461,254 |
| Apr 7, 2026 | 5.80 | 5.90 | 5.57 | 5.77 | 5.77 | -0.69% | 225,813 |
| Apr 6, 2026 | 6.09 | 6.13 | 5.80 | 5.81 | 5.81 | -2.68% | 230,472 |
| Apr 2, 2026 | 5.70 | 6.15 | 5.69 | 5.97 | 5.97 | -2.61% | 411,813 |
| Apr 1, 2026 | 5.96 | 6.39 | 5.91 | 6.13 | 6.13 | 4.43% | 480,187 |
| Mar 31, 2026 | 5.43 | 5.88 | 5.40 | 5.87 | 5.87 | 11.17% | 432,850 |
| Mar 30, 2026 | 5.75 | 5.80 | 5.21 | 5.28 | 5.28 | -5.71% | 326,071 |
| Mar 27, 2026 | 5.45 | 5.73 | 5.37 | 5.60 | 5.60 | 1.45% | 339,399 |
| Mar 26, 2026 | 5.50 | 5.90 | 5.44 | 5.52 | 5.52 | -5.15% | 543,459 |
| Mar 25, 2026 | 5.90 | 6.02 | 5.71 | 5.82 | 5.82 | 5.24% | 449,369 |
| Mar 24, 2026 | 5.31 | 5.66 | 5.30 | 5.53 | 5.53 | -0.36% | 532,684 |
| Mar 23, 2026 | 5.10 | 5.58 | 5.01 | 5.55 | 5.55 | 11.00% | 855,448 |
| Mar 20, 2026 | 5.41 | 5.50 | 4.94 | 5.00 | 5.00 | -8.09% | 817,154 |
| Mar 19, 2026 | 5.46 | 5.60 | 5.19 | 5.44 | 5.44 | -8.72% | 870,574 |
| Mar 18, 2026 | 6.22 | 6.22 | 5.93 | 5.96 | 5.96 | -6.29% | 630,140 |
| Mar 17, 2026 | 6.41 | 6.78 | 6.30 | 6.36 | 6.36 | -0.78% | 428,843 |
| Mar 16, 2026 | 6.22 | 6.50 | 6.12 | 6.41 | 6.41 | 3.22% | 485,062 |
| Mar 13, 2026 | 6.46 | 6.57 | 6.02 | 6.21 | 6.21 | -3.57% | 584,059 |
| Mar 12, 2026 | 6.86 | 6.86 | 6.40 | 6.44 | 6.44 | -6.40% | 557,113 |
| Mar 11, 2026 | 6.93 | 7.10 | 6.71 | 6.88 | 6.88 | -2.55% | 488,068 |
| Mar 10, 2026 | 6.80 | 7.28 | 6.80 | 7.06 | 7.06 | 5.53% | 565,498 |
| Mar 9, 2026 | 6.38 | 6.70 | 6.04 | 6.69 | 6.69 | 1.52% | 865,578 |
| Mar 6, 2026 | 6.74 | 6.90 | 6.43 | 6.59 | 6.59 | -4.91% | 614,542 |
| Mar 5, 2026 | 7.33 | 7.38 | 6.77 | 6.93 | 6.93 | -5.97% | 504,442 |
| Mar 4, 2026 | 7.60 | 7.73 | 7.22 | 7.37 | 7.37 | -0.67% | 510,765 |
| Mar 3, 2026 | 7.77 | 7.84 | 7.11 | 7.42 | 7.42 | -13.52% | 961,007 |
| Mar 2, 2026 | 8.07 | 8.59 | 7.83 | 8.58 | 8.58 | 11.57% | 833,609 |
| Feb 27, 2026 | 7.46 | 7.81 | 7.42 | 7.69 | 7.69 | 3.08% | 534,432 |
| Feb 26, 2026 | 7.28 | 7.62 | 7.05 | 7.46 | 7.46 | 0.67% | 390,442 |
| Feb 25, 2026 | 7.46 | 7.50 | 7.12 | 7.41 | 7.41 | 1.93% | 677,589 |
| Feb 24, 2026 | 6.81 | 7.51 | 6.55 | 7.27 | 7.27 | 3.41% | 1,161,400 |
| Feb 23, 2026 | 6.54 | 7.12 | 6.50 | 7.03 | 7.03 | 8.99% | 1,031,959 |
| Feb 20, 2026 | 6.25 | 6.78 | 6.23 | 6.45 | 6.45 | 2.54% | 1,145,440 |
| Feb 19, 2026 | 6.49 | 6.49 | 6.24 | 6.29 | 6.29 | -3.23% | 910,770 |
| Feb 18, 2026 | 6.60 | 6.85 | 6.48 | 6.50 | 6.50 | -0.61% | 771,814 |
| Feb 17, 2026 | 6.80 | 6.84 | 6.42 | 6.54 | 6.54 | -7.37% | 948,139 |
| Feb 13, 2026 | 7.09 | 7.29 | 6.88 | 7.06 | 7.06 | 0.07% | 725,403 |
| Feb 12, 2026 | 7.70 | 7.76 | 7.05 | 7.06 | 7.06 | -10.01% | 416,935 |
| Feb 11, 2026 | 7.96 | 8.18 | 7.33 | 7.84 | 7.84 | 1.69% | 699,119 |
| Feb 10, 2026 | 7.90 | 8.24 | 7.61 | 7.71 | 7.71 | -2.41% | 668,623 |
| Feb 9, 2026 | 7.60 | 7.98 | 7.41 | 7.90 | 7.90 | 1.87% | 614,783 |
| Feb 6, 2026 | 7.60 | 7.85 | 7.34 | 7.76 | 7.76 | 3.26% | 823,592 |
| Feb 5, 2026 | 8.02 | 8.05 | 7.45 | 7.51 | 7.51 | -12.16% | 1,155,556 |