Nova Minerals Corp (NVA)
NYSEAMERICAN: NVA · Real-Time Price · USD
5.90
-0.24 (-3.91%)
At close: Sep 14, 2026, 4:00 PM EDT
5.91
+0.01 (0.17%)
After-hours: Sep 14, 2026, 8:00 PM EDT
Nova Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4.82 | 4.90 | 4.55 | 4.68 | 4.68 | -1.06% | 135,085 |
| Jul 23, 2026 | 4.58 | 4.80 | 4.54 | 4.73 | 4.73 | -2.47% | 281,978 |
| Jul 22, 2026 | 4.62 | 4.88 | 4.59 | 4.85 | 4.85 | 5.66% | 155,258 |
| Jul 21, 2026 | 4.37 | 4.72 | 4.33 | 4.59 | 4.59 | 7.24% | 281,552 |
| Jul 20, 2026 | 4.30 | 4.45 | 4.04 | 4.28 | 4.28 | -1.83% | 379,517 |
| Jul 17, 2026 | 4.27 | 4.45 | 4.18 | 4.36 | 4.36 | -6.84% | 411,586 |
| Jul 16, 2026 | 4.76 | 4.87 | 4.42 | 4.68 | 4.68 | -5.45% | 447,921 |
| Jul 15, 2026 | 5.10 | 5.10 | 4.84 | 4.95 | 4.95 | -0.60% | 181,732 |
| Jul 14, 2026 | 4.76 | 5.04 | 4.75 | 4.98 | 4.98 | 3.32% | 219,107 |
| Jul 13, 2026 | 4.30 | 4.82 | 4.30 | 4.82 | 4.82 | 9.30% | 651,732 |
| Jul 10, 2026 | 4.42 | 4.45 | 4.20 | 4.41 | 4.41 | -0.45% | 173,169 |
| Jul 9, 2026 | 4.51 | 4.56 | 4.30 | 4.43 | 4.43 | -1.77% | 154,278 |
| Jul 8, 2026 | 4.50 | 4.68 | 4.34 | 4.51 | 4.51 | -1.53% | 236,222 |
| Jul 7, 2026 | 4.78 | 4.85 | 4.39 | 4.58 | 4.58 | -5.76% | 331,606 |
| Jul 6, 2026 | 4.80 | 5.00 | 4.72 | 4.86 | 4.86 | 1.67% | 152,612 |