Nova Minerals Limited (NVAWW)
NASDAQ: NVAWW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 14.26% | 336 |
| May 19, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.54% | 202 |
| May 18, 2026 | 23.46 | 24.00 | 23.46 | 24.00 | 24.00 | 10.34% | 822 |
| May 15, 2026 | 21.93 | 21.93 | 21.75 | 21.75 | 21.75 | -6.25% | 533 |
| May 14, 2026 | 22.98 | 23.20 | 22.98 | 23.20 | 23.20 | -2.64% | 634 |
| May 12, 2026 | 23.92 | 23.92 | 23.83 | 23.83 | 23.83 | -24.35% | 1,499 |
| May 11, 2026 | 29.43 | 31.50 | 28.23 | 31.50 | 31.50 | 0.29% | 324 |
| May 8, 2026 | 32.95 | 32.95 | 31.41 | 31.41 | 31.41 | 1.72% | 887 |
| May 7, 2026 | 31.00 | 31.00 | 30.88 | 30.88 | 30.88 | 6.48% | 834 |
| Apr 30, 2026 | 28.00 | 29.03 | 27.80 | 29.00 | 29.00 | 7.61% | 1,513 |
| Apr 29, 2026 | 25.03 | 26.95 | 25.03 | 26.95 | 26.95 | -2.32% | 470 |
| Apr 27, 2026 | 27.60 | 27.60 | 27.59 | 27.59 | 27.59 | 6.12% | 1,244 |
| Apr 24, 2026 | 25.22 | 26.70 | 24.00 | 26.00 | 26.00 | -3.38% | 2,247 |
| Apr 21, 2026 | 26.18 | 26.91 | 25.55 | 26.91 | 26.91 | -19.70% | 1,554 |
| Apr 17, 2026 | 31.26 | 33.51 | 31.26 | 33.51 | 33.51 | 13.55% | 2,118 |
| Apr 15, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.37% | 948 |
| Apr 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 12.86% | 1,202 |
| Apr 9, 2026 | 25.18 | 26.60 | 24.68 | 26.05 | 26.05 | 8.41% | 3,500 |
| Apr 7, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -15.62% | 127 |
| Apr 1, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.18% | 251 |
| Mar 26, 2026 | 29.10 | 29.10 | 28.74 | 28.82 | 28.82 | -0.28% | 460 |
| Mar 25, 2026 | 28.85 | 28.93 | 28.85 | 28.90 | 28.90 | 4.14% | 328 |
| Mar 23, 2026 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | -0.89% | 271 |
| Mar 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.13% | 112 |
| Mar 19, 2026 | 29.62 | 29.62 | 28.00 | 28.61 | 28.61 | 4.45% | 1,292 |
| Mar 18, 2026 | 25.00 | 27.51 | 25.00 | 27.39 | 27.39 | -8.70% | 3,470 |
| Mar 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -12.49% | 194 |
| Mar 12, 2026 | 31.52 | 36.30 | 31.52 | 34.28 | 34.28 | 9.28% | 4,275 |
| Mar 10, 2026 | 30.48 | 31.37 | 30.48 | 31.37 | 31.37 | 4.57% | 506 |
| Mar 9, 2026 | 27.98 | 30.00 | 27.98 | 30.00 | 30.00 | -4.76% | 481 |
| Mar 6, 2026 | 31.60 | 33.90 | 31.50 | 31.50 | 31.50 | -18.81% | 927 |
| Mar 3, 2026 | 37.94 | 39.72 | 37.10 | 38.80 | 38.80 | 1.97% | 2,442 |
| Mar 2, 2026 | 36.50 | 39.02 | 36.45 | 38.05 | 38.05 | 0.13% | 2,296 |
| Feb 27, 2026 | 39.50 | 39.50 | 35.81 | 38.00 | 38.00 | 6.00% | 1,700 |
| Feb 26, 2026 | 31.83 | 35.85 | 31.83 | 35.85 | 35.85 | 4.37% | 864 |
| Feb 24, 2026 | 31.00 | 34.35 | 31.00 | 34.35 | 34.35 | -4.45% | 1,404 |
| Feb 23, 2026 | 32.73 | 35.95 | 32.73 | 35.95 | 35.95 | -0.94% | 1,043 |
| Feb 19, 2026 | 36.29 | 36.29 | 36.15 | 36.29 | 36.29 | 3.69% | 956 |
| Feb 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -14.22% | 160 |
| Feb 12, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 4.62% | 997 |
| Feb 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.86% | 194 |
| Feb 6, 2026 | 35.85 | 36.84 | 34.10 | 36.84 | 36.84 | -7.90% | 1,202 |
| Feb 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.25% | 649 |
| Feb 3, 2026 | 36.20 | 40.10 | 35.90 | 39.90 | 39.90 | 21.65% | 5,640 |
| Feb 2, 2026 | 35.10 | 35.61 | 32.80 | 32.80 | 32.80 | -11.33% | 8,226 |
| Jan 30, 2026 | 39.99 | 39.99 | 36.99 | 36.99 | 36.99 | -11.93% | 1,278 |
| Jan 29, 2026 | 47.99 | 47.99 | 41.75 | 42.00 | 42.00 | -9.56% | 2,134 |
| Jan 28, 2026 | 49.49 | 49.49 | 46.44 | 46.44 | 46.44 | 4.81% | 2,367 |
| Jan 27, 2026 | 44.24 | 47.00 | 43.99 | 44.31 | 44.31 | 0.68% | 6,157 |
| Jan 26, 2026 | 43.74 | 44.01 | 43.74 | 44.01 | 44.01 | -4.35% | 1,780 |