Nova Minerals Limited (NVAWW)
NASDAQ: NVAWW · Real-Time Price · USD · Warrants
6.53
+0.32 (5.15%)
Jun 9, 2025, 4:00 PM - Market closed
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 100 |
| Jun 9, 2025 | 7.00 | 7.00 | 6.00 | 6.21 | 6.21 | -15.28% | 5,515 |
| Jun 6, 2025 | 7.62 | 7.67 | 7.30 | 7.33 | 7.33 | -4.81% | 2,104 |
| Jun 5, 2025 | 7.90 | 7.90 | 7.14 | 7.70 | 7.70 | 15.79% | 5,297 |
| Jun 4, 2025 | 6.57 | 8.00 | 6.57 | 6.65 | 6.65 | 6.23% | 6,897 |
| Jun 3, 2025 | 6.55 | 6.55 | 6.25 | 6.26 | 6.26 | -0.63% | 3,177 |
| Jun 2, 2025 | 5.84 | 6.30 | 5.84 | 6.30 | 6.30 | 10.53% | 6,270 |
| May 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 214 |
| May 29, 2025 | 5.25 | 5.77 | 5.25 | 5.70 | 5.70 | -5.00% | 3,016 |
| May 28, 2025 | 5.08 | 6.00 | 5.08 | 6.00 | 6.00 | 15.38% | 1,028 |
| May 27, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | -21.21% | 2,900 |
| May 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 302 |
| May 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 101 |
| May 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 93 |
| May 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 6 |
| May 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 94 |
| May 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 16 |
| May 15, 2025 | 6.20 | 6.90 | 6.00 | 6.60 | 6.60 | 1.69% | 7,873 |
| May 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 5 |
| May 13, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -3.13% | 730 |
| May 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,155 |
| May 9, 2025 | 6.80 | 7.45 | 5.20 | 6.70 | 6.70 | -4.29% | 17,986 |
| May 8, 2025 | 5.65 | 7.80 | 5.11 | 7.00 | 7.00 | 19.25% | 12,277 |
| May 7, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 49 |
| May 6, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.51% | 617 |
| May 5, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 67 |
| May 2, 2025 | 6.10 | 6.10 | 5.84 | 5.84 | 5.84 | 11.24% | 542 |
| May 1, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -12.50% | 452 |
| Apr 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | 475 |
| Apr 29, 2025 | 5.69 | 6.25 | 5.69 | 6.25 | 6.25 | 5.17% | 1,201 |
| Apr 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 51 |
| Apr 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 1 |
| Apr 24, 2025 | 5.23 | 5.95 | 5.23 | 5.94 | 5.94 | -4.15% | 1,595 |
| Apr 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 38 |
| Apr 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 74 |
| Apr 21, 2025 | 5.51 | 6.22 | 5.51 | 6.20 | 6.20 | 13.14% | 3,219 |
| Apr 17, 2025 | 5.41 | 5.48 | 5.41 | 5.48 | 5.48 | 8.73% | 336 |
| Apr 16, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -1.18% | 225 |
| Apr 15, 2025 | 4.80 | 5.59 | 4.80 | 5.10 | 5.10 | 6.25% | 1,759 |
| Apr 14, 2025 | 4.90 | 5.75 | 4.80 | 4.80 | 4.80 | 15.94% | 15,235 |
| Apr 11, 2025 | 3.59 | 5.00 | 3.59 | 4.14 | 4.14 | 3.50% | 595 |
| Apr 10, 2025 | 3.97 | 4.00 | 3.75 | 4.00 | 4.00 | 14.29% | 2,688 |
| Apr 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 8, 2025 | 3.13 | 3.90 | 3.13 | 3.50 | 3.50 | -6.67% | 1,331 |
| Apr 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 39 |
| Apr 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 34 |
| Apr 3, 2025 | 3.95 | 3.99 | 3.44 | 3.75 | 3.75 | -10.50% | 1,530 |
| Apr 2, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 5.01% | 591 |
| Apr 1, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.31% | 696 |
| Mar 31, 2025 | 3.50 | 3.90 | 3.25 | 3.90 | 3.90 | 5.41% | 3,104 |