Nova Minerals Limited (NVAWW)
NASDAQ: NVAWW · Real-Time Price · USD · Warrants
5.54
-1.46 (-20.86%)
May 9, 2025, 4:00 PM - Market closed
Nova Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.13% | 208 |
| Mar 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 58 |
| Mar 26, 2025 | 4.18 | 4.21 | 3.90 | 3.90 | 3.90 | -17.20% | 16,302 |
| Mar 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 29 |
| Mar 24, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 117 |
| Mar 21, 2025 | 4.71 | 4.71 | 4.65 | 4.71 | 4.71 | 14.04% | 1,332 |
| Mar 20, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 409 |
| Mar 19, 2025 | 4.79 | 4.79 | 4.13 | 4.13 | 4.13 | 3.25% | 4,724 |
| Mar 18, 2025 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | - | 2,902 |
| Mar 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9 |
| Mar 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6 |
| Mar 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.50% | 265 |
| Mar 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 9 |
| Mar 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 647 |
| Mar 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 11 |
| Mar 7, 2025 | 5.00 | 5.00 | 4.30 | 4.40 | 4.40 | 4.76% | 1,528 |
| Mar 6, 2025 | 4.30 | 4.30 | 4.14 | 4.20 | 4.20 | 4.74% | 1,083 |
| Mar 5, 2025 | 4.01 | 4.01 | 3.85 | 4.01 | 4.01 | - | 2,518 |
| Mar 4, 2025 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | -6.74% | 876 |
| Mar 3, 2025 | 5.10 | 5.10 | 4.02 | 4.30 | 4.30 | -14.00% | 10,591 |
| Feb 28, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -0.99% | 435 |