Nova Minerals Corp (NVA)
NYSEAMERICAN: NVA · Real-Time Price · USD
6.06
+0.30 (5.21%)
At close: Oct 5, 2026, 4:00 PM EDT
6.00
-0.06 (-0.99%)
Pre-market: Oct 6, 2026, 8:56 AM EDT
Nova Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.77 | 6.22 | 5.64 | 6.06 | 6.06 | 5.21% | 658,613 |
| Oct 2, 2026 | 5.54 | 5.87 | 5.54 | 5.76 | 5.76 | 5.69% | 606,329 |
| Oct 1, 2026 | 5.50 | 5.60 | 5.40 | 5.45 | 5.45 | 0.55% | 447,180 |
| Sep 30, 2026 | 5.59 | 5.74 | 5.42 | 5.42 | 5.42 | 0.37% | 1,022,736 |
| Sep 29, 2026 | 5.43 | 5.77 | 5.39 | 5.40 | 5.40 | 1.12% | 790,015 |
| Sep 28, 2026 | 5.38 | 5.44 | 5.25 | 5.34 | 5.34 | -4.64% | 565,075 |
| Sep 25, 2026 | 5.20 | 5.61 | 5.06 | 5.60 | 5.60 | 8.32% | 881,250 |
| Sep 24, 2026 | 5.52 | 5.58 | 5.16 | 5.17 | 5.17 | -7.68% | 260,779 |
| Sep 23, 2026 | 5.84 | 5.84 | 5.48 | 5.60 | 5.60 | -6.04% | 337,225 |
| Sep 22, 2026 | 5.83 | 6.03 | 5.61 | 5.96 | 5.96 | 2.05% | 370,162 |
| Sep 21, 2026 | 6.10 | 6.25 | 5.58 | 5.84 | 5.84 | -3.63% | 522,466 |
| Sep 18, 2026 | 6.20 | 6.25 | 5.90 | 6.06 | 6.06 | -2.26% | 2,542,791 |
| Sep 17, 2026 | 6.10 | 6.36 | 6.06 | 6.20 | 6.20 | 2.99% | 467,436 |
| Sep 16, 2026 | 5.98 | 6.10 | 5.89 | 6.02 | 6.02 | 2.91% | 384,807 |
| Sep 15, 2026 | 5.92 | 5.99 | 5.79 | 5.85 | 5.85 | -0.85% | 288,611 |
| Sep 14, 2026 | 5.92 | 6.05 | 5.87 | 5.90 | 5.90 | -3.91% | 266,163 |
| Sep 11, 2026 | 6.19 | 6.25 | 6.00 | 6.14 | 6.14 | 0.66% | 383,448 |
| Sep 10, 2026 | 6.26 | 6.44 | 6.05 | 6.10 | 6.10 | -5.72% | 377,754 |
| Sep 9, 2026 | 6.52 | 6.78 | 6.35 | 6.47 | 6.47 | -0.31% | 407,492 |
| Sep 8, 2026 | 6.13 | 6.90 | 6.06 | 6.49 | 6.49 | 5.87% | 924,595 |
| Sep 4, 2026 | 5.74 | 6.13 | 5.55 | 6.13 | 6.13 | 4.97% | 397,236 |
| Sep 3, 2026 | 5.81 | 5.95 | 5.50 | 5.84 | 5.84 | 3.18% | 417,985 |
| Sep 2, 2026 | 5.26 | 5.70 | 5.25 | 5.66 | 5.66 | 9.27% | 358,277 |
| Sep 1, 2026 | 5.18 | 5.38 | 5.14 | 5.18 | 5.18 | - | 294,113 |
| Aug 31, 2026 | 5.45 | 5.57 | 5.16 | 5.18 | 5.18 | -5.99% | 249,083 |
| Aug 28, 2026 | 5.78 | 5.84 | 5.45 | 5.51 | 5.51 | -3.84% | 343,426 |
| Aug 27, 2026 | 5.45 | 6.06 | 5.45 | 5.73 | 5.73 | 3.99% | 557,164 |
| Aug 26, 2026 | 5.54 | 5.64 | 5.34 | 5.51 | 5.51 | -0.90% | 180,720 |
| Aug 25, 2026 | 5.41 | 5.60 | 5.27 | 5.56 | 5.56 | 1.28% | 178,161 |
| Aug 24, 2026 | 5.39 | 5.55 | 5.23 | 5.49 | 5.49 | 2.43% | 325,596 |
| Aug 21, 2026 | 5.36 | 5.47 | 5.21 | 5.36 | 5.36 | 3.28% | 316,028 |
| Aug 20, 2026 | 4.93 | 5.29 | 4.93 | 5.19 | 5.19 | 2.57% | 174,128 |
| Aug 19, 2026 | 4.94 | 5.18 | 4.87 | 5.06 | 5.06 | 4.98% | 290,305 |
| Aug 18, 2026 | 4.83 | 4.97 | 4.71 | 4.82 | 4.82 | -2.03% | 141,540 |
| Aug 17, 2026 | 5.06 | 5.09 | 4.85 | 4.92 | 4.92 | -3.34% | 210,341 |
| Aug 14, 2026 | 5.31 | 5.50 | 5.03 | 5.09 | 5.09 | -3.78% | 173,216 |
| Aug 13, 2026 | 5.41 | 5.53 | 5.20 | 5.29 | 5.29 | -3.47% | 170,671 |
| Aug 12, 2026 | 5.86 | 5.86 | 5.31 | 5.48 | 5.48 | -3.69% | 291,538 |
| Aug 11, 2026 | 5.78 | 5.92 | 5.52 | 5.69 | 5.69 | -2.07% | 194,384 |
| Aug 10, 2026 | 5.55 | 5.90 | 5.51 | 5.81 | 5.81 | 1.57% | 226,039 |
| Aug 7, 2026 | 5.65 | 5.80 | 5.57 | 5.72 | 5.72 | 4.95% | 334,014 |
| Aug 6, 2026 | 5.47 | 5.70 | 5.34 | 5.45 | 5.45 | -2.68% | 193,850 |
| Aug 5, 2026 | 5.15 | 5.78 | 5.10 | 5.60 | 5.60 | 9.80% | 341,605 |
| Aug 4, 2026 | 4.63 | 5.10 | 4.63 | 5.10 | 5.10 | 10.87% | 260,378 |
| Aug 3, 2026 | 4.39 | 4.68 | 4.38 | 4.60 | 4.60 | 4.07% | 185,510 |
| Jul 31, 2026 | 4.58 | 4.58 | 4.30 | 4.42 | 4.42 | -3.70% | 102,621 |
| Jul 30, 2026 | 4.32 | 4.60 | 4.29 | 4.59 | 4.59 | 4.79% | 121,610 |
| Jul 29, 2026 | 4.61 | 4.62 | 4.10 | 4.38 | 4.38 | -4.37% | 367,727 |
| Jul 28, 2026 | 4.74 | 4.75 | 4.47 | 4.58 | 4.58 | -5.57% | 481,576 |
| Jul 27, 2026 | 4.79 | 4.87 | 4.71 | 4.85 | 4.85 | 3.63% | 120,577 |