Nova Minerals Limited (NVA)
NASDAQ: NVA · Real-Time Price · USD
6.72
-0.03 (-0.44%)
At close: May 29, 2026, 4:00 PM EDT
6.70
-0.02 (-0.30%)
After-hours: May 29, 2026, 7:29 PM EDT
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.91 | 6.94 | 6.55 | 6.72 | 6.72 | -0.44% | 574,246 |
| May 28, 2026 | 5.80 | 6.84 | 5.77 | 6.75 | 6.75 | 14.02% | 797,687 |
| May 27, 2026 | 5.73 | 5.92 | 5.58 | 5.92 | 5.92 | 0.68% | 391,152 |
| May 26, 2026 | 6.19 | 6.22 | 5.83 | 5.88 | 5.88 | -5.16% | 604,855 |
| May 22, 2026 | 6.07 | 6.25 | 5.94 | 6.20 | 6.20 | 3.16% | 413,317 |
| May 21, 2026 | 5.78 | 6.06 | 5.66 | 6.01 | 6.01 | 2.39% | 347,111 |
| May 20, 2026 | 5.79 | 5.95 | 5.65 | 5.87 | 5.87 | 4.82% | 384,689 |
| May 19, 2026 | 5.91 | 5.91 | 5.57 | 5.60 | 5.60 | -6.98% | 687,281 |
| May 18, 2026 | 5.89 | 6.42 | 5.88 | 6.02 | 6.02 | 3.08% | 694,387 |
| May 15, 2026 | 5.84 | 5.97 | 5.73 | 5.84 | 5.84 | -3.15% | 510,302 |
| May 14, 2026 | 6.18 | 6.23 | 5.88 | 6.03 | 6.03 | -1.63% | 386,603 |
| May 13, 2026 | 6.30 | 6.39 | 6.11 | 6.13 | 6.13 | -4.81% | 467,446 |
| May 12, 2026 | 6.34 | 6.48 | 6.12 | 6.44 | 6.44 | -0.62% | 376,401 |
| May 11, 2026 | 6.47 | 6.68 | 6.40 | 6.48 | 6.48 | -1.82% | 641,383 |
| May 8, 2026 | 6.62 | 6.76 | 6.38 | 6.60 | 6.60 | 2.48% | 540,270 |
| May 7, 2026 | 6.71 | 6.91 | 6.43 | 6.44 | 6.44 | -1.38% | 577,028 |
| May 6, 2026 | 6.33 | 6.75 | 6.19 | 6.53 | 6.53 | 8.47% | 615,698 |
| May 5, 2026 | 5.94 | 6.07 | 5.85 | 6.02 | 6.02 | 3.26% | 219,622 |
| May 4, 2026 | 5.80 | 6.06 | 5.75 | 5.83 | 5.83 | 0.34% | 305,407 |
| May 1, 2026 | 5.77 | 5.90 | 5.68 | 5.81 | 5.81 | -0.34% | 334,782 |
| Apr 30, 2026 | 5.62 | 5.87 | 5.45 | 5.83 | 5.83 | 9.79% | 477,935 |
| Apr 29, 2026 | 5.60 | 5.63 | 5.29 | 5.31 | 5.31 | -7.97% | 652,905 |
| Apr 28, 2026 | 5.85 | 5.96 | 5.73 | 5.77 | 5.77 | -5.25% | 389,484 |
| Apr 27, 2026 | 6.10 | 6.12 | 5.82 | 6.09 | 6.09 | -0.33% | 475,037 |
| Apr 24, 2026 | 6.21 | 6.36 | 6.06 | 6.11 | 6.11 | -0.81% | 387,435 |
| Apr 23, 2026 | 6.32 | 6.37 | 6.03 | 6.16 | 6.16 | -3.60% | 245,908 |
| Apr 22, 2026 | 6.27 | 6.51 | 6.27 | 6.39 | 6.39 | 2.57% | 221,626 |
| Apr 21, 2026 | 6.65 | 6.68 | 6.19 | 6.23 | 6.23 | -6.32% | 486,586 |
| Apr 20, 2026 | 6.70 | 6.88 | 6.51 | 6.65 | 6.65 | -2.92% | 386,634 |
| Apr 17, 2026 | 6.65 | 7.16 | 6.60 | 6.85 | 6.85 | 6.37% | 846,527 |
| Apr 16, 2026 | 6.61 | 6.70 | 6.37 | 6.44 | 6.44 | -0.92% | 309,587 |
| Apr 15, 2026 | 6.46 | 6.68 | 6.33 | 6.50 | 6.50 | -0.46% | 341,706 |
| Apr 14, 2026 | 6.50 | 6.61 | 6.41 | 6.53 | 6.53 | 4.31% | 368,506 |
| Apr 13, 2026 | 6.04 | 6.31 | 6.00 | 6.26 | 6.26 | 2.96% | 266,227 |
| Apr 10, 2026 | 6.31 | 6.49 | 6.07 | 6.08 | 6.08 | -2.88% | 298,482 |
| Apr 9, 2026 | 6.20 | 6.48 | 6.20 | 6.26 | 6.26 | 0.32% | 258,836 |
| Apr 8, 2026 | 6.28 | 6.36 | 6.03 | 6.24 | 6.24 | 8.15% | 474,477 |
| Apr 7, 2026 | 5.80 | 5.90 | 5.57 | 5.77 | 5.77 | -0.69% | 242,997 |
| Apr 6, 2026 | 6.09 | 6.13 | 5.80 | 5.81 | 5.81 | -2.68% | 231,338 |
| Apr 2, 2026 | 5.70 | 6.15 | 5.69 | 5.97 | 5.97 | -2.61% | 412,084 |
| Apr 1, 2026 | 5.96 | 6.39 | 5.91 | 6.13 | 6.13 | 4.43% | 482,700 |
| Mar 31, 2026 | 5.43 | 5.88 | 5.40 | 5.87 | 5.87 | 11.17% | 437,986 |
| Mar 30, 2026 | 5.75 | 5.80 | 5.21 | 5.28 | 5.28 | -5.71% | 341,060 |
| Mar 27, 2026 | 5.45 | 5.73 | 5.37 | 5.60 | 5.60 | 1.45% | 342,004 |
| Mar 26, 2026 | 5.50 | 5.90 | 5.44 | 5.52 | 5.52 | -5.15% | 567,557 |
| Mar 25, 2026 | 5.90 | 6.02 | 5.71 | 5.82 | 5.82 | 5.24% | 449,379 |
| 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 |