Nova Minerals Corp NVA
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$5,45+0,03 (+0,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,45 | +0,55 % | $5,50 | $5,60 | $5,40 | 447,18K |
| 2026-09-30 | $5,42 | +0,37 % | $5,59 | $5,74 | $5,42 | 1,03M |
| 2026-09-29 | $5,40 | +1,12 % | $5,43 | $5,77 | $5,39 | 790,20K |
| 2026-09-28 | $5,34 | -4,64 % | $5,38 | $5,44 | $5,25 | 566,90K |
| 2026-09-25 | $5,60 | +8,32 % | $5,20 | $5,61 | $5,06 | 887,20K |
| 2026-09-24 | $5,17 | -7,68 % | $5,52 | $5,58 | $5,16 | 261,40K |
| 2026-09-23 | $5,60 | -6,04 % | $5,84 | $5,84 | $5,48 | 337,60K |
| 2026-09-22 | $5,96 | +2,05 % | $5,83 | $6,03 | $5,61 | 370,80K |
| 2026-09-21 | $5,84 | -3,63 % | $6,10 | $6,25 | $5,58 | 522,90K |
| 2026-09-18 | $6,06 | -2,26 % | $6,20 | $6,25 | $5,90 | 2,54M |
| 2026-09-17 | $6,20 | +2,99 % | $6,10 | $6,36 | $6,06 | 470,20K |
| 2026-09-16 | $6,02 | +2,91 % | $5,98 | $6,10 | $5,89 | 384,80K |
| 2026-09-15 | $5,85 | -0,85 % | $5,92 | $5,99 | $5,79 | 288,60K |
| 2026-09-14 | $5,90 | -3,91 % | $5,92 | $6,05 | $5,86 | 266,20K |
| 2026-09-11 | $6,14 | +0,66 % | $6,19 | $6,25 | $6,00 | 385,70K |
| 2026-09-10 | $6,10 | -5,72 % | $6,26 | $6,44 | $6,05 | 378,40K |
| 2026-09-09 | $6,47 | -0,31 % | $6,52 | $6,78 | $6,35 | 410,40K |
| 2026-09-08 | $6,49 | +5,87 % | $6,13 | $6,90 | $6,06 | 940,00K |
| 2026-09-04 | $6,13 | +4,97 % | $5,74 | $6,13 | $5,55 | 398,00K |
| 2026-09-03 | $5,84 | +3,18 % | $5,81 | $5,95 | $5,50 | 418,00K |
| 2026-09-02 | $5,66 | +9,27 % | $5,26 | $5,70 | $5,25 | 358,30K |
| 2026-09-01 | $5,18 | 0,00 % | $5,18 | $5,38 | $5,14 | 294,10K |
| 2026-08-31 | $5,18 | -5,99 % | $5,45 | $5,57 | $5,16 | 255,80K |
| 2026-08-28 | $5,51 | -3,84 % | $5,78 | $5,84 | $5,45 | 343,60K |
| 2026-08-27 | $5,73 | +3,99 % | $5,45 | $6,06 | $5,45 | 558,00K |
| 2026-08-26 | $5,51 | -0,90 % | $5,54 | $5,64 | $5,34 | 180,70K |
| 2026-08-25 | $5,56 | +1,28 % | $5,41 | $5,60 | $5,27 | 178,10K |
| 2026-08-24 | $5,49 | +2,43 % | $5,39 | $5,55 | $5,23 | 323,10K |
| 2026-08-21 | $5,36 | +3,28 % | $5,36 | $5,47 | $5,21 | 316,00K |
| 2026-08-20 | $5,19 | +2,57 % | $4,93 | $5,29 | $4,93 | 174,00K |
| 2026-08-19 | $5,06 | +4,98 % | $4,94 | $5,18 | $4,86 | 290,30K |
| 2026-08-18 | $4,82 | -2,03 % | $4,83 | $4,97 | $4,71 | 141,50K |
| 2026-08-17 | $4,92 | -3,34 % | $5,06 | $5,09 | $4,85 | 210,30K |
| 2026-08-14 | $5,09 | -3,78 % | $5,31 | $5,50 | $5,03 | 173,20K |
| 2026-08-13 | $5,29 | -3,47 % | $5,41 | $5,53 | $5,20 | 170,70K |
| 2026-08-12 | $5,48 | -3,69 % | $5,86 | $5,86 | $5,31 | 291,50K |
| 2026-08-11 | $5,69 | -2,07 % | $5,78 | $5,92 | $5,52 | 194,30K |
| 2026-08-10 | $5,81 | +1,57 % | $5,55 | $5,90 | $5,51 | 225,90K |
| 2026-08-07 | $5,72 | +4,95 % | $5,65 | $5,80 | $5,57 | 334,00K |
| 2026-08-06 | $5,45 | -2,68 % | $5,47 | $5,70 | $5,34 | 193,80K |
| 2026-08-05 | $5,60 | +9,80 % | $5,15 | $5,78 | $5,09 | 341,60K |
| 2026-08-04 | $5,10 | +10,87 % | $4,63 | $5,10 | $4,63 | 260,40K |
| 2026-08-03 | $4,60 | +4,07 % | $4,39 | $4,68 | $4,38 | 185,50K |
| 2026-07-31 | $4,42 | -3,70 % | $4,58 | $4,58 | $4,30 | 102,60K |
| 2026-07-30 | $4,59 | +4,79 % | $4,32 | $4,60 | $4,29 | 121,50K |
| 2026-07-29 | $4,38 | -4,37 % | $4,61 | $4,62 | $4,10 | 367,70K |
| 2026-07-28 | $4,58 | -5,57 % | $4,74 | $4,75 | $4,47 | 480,60K |
| 2026-07-27 | $4,85 | +3,63 % | $4,79 | $4,87 | $4,71 | 120,60K |
| 2026-07-24 | $4,68 | -1,06 % | $4,82 | $4,90 | $4,55 | 134,90K |
| 2026-07-23 | $4,73 | -2,47 % | $4,58 | $4,80 | $4,54 | 282,00K |
| 2026-07-22 | $4,85 | +5,66 % | $4,62 | $4,88 | $4,59 | 154,90K |
| 2026-07-21 | $4,59 | +7,24 % | $4,37 | $4,72 | $4,33 | 281,50K |
| 2026-07-20 | $4,28 | -1,83 % | $4,30 | $4,45 | $4,04 | 379,50K |
| 2026-07-17 | $4,36 | -6,84 % | $4,27 | $4,45 | $4,18 | 411,60K |
| 2026-07-16 | $4,68 | -5,45 % | $4,76 | $4,87 | $4,42 | 447,70K |
| 2026-07-15 | $4,95 | -0,60 % | $5,10 | $5,10 | $4,84 | 181,70K |
| 2026-07-14 | $4,98 | +3,32 % | $4,76 | $5,04 | $4,75 | 218,90K |
| 2026-07-13 | $4,82 | +9,30 % | $4,30 | $4,82 | $4,30 | 651,60K |
| 2026-07-10 | $4,41 | -0,45 % | $4,42 | $4,45 | $4,20 | 173,20K |
| 2026-07-09 | $4,43 | -1,77 % | $4,51 | $4,56 | $4,30 | 154,20K |
| 2026-07-08 | $4,51 | -1,53 % | $4,50 | $4,68 | $4,34 | 236,20K |
| 2026-07-07 | $4,58 | -5,76 % | $4,78 | $4,85 | $4,39 | 331,60K |
| 2026-07-06 | $4,86 | +1,67 % | $4,80 | $5,00 | $4,72 | 152,60K |
| 2026-07-02 | $4,78 | -3,24 % | $4,86 | $5,12 | $4,72 | 173,10K |
| 2026-07-01 | $4,94 | +4,66 % | $4,87 | $5,10 | $4,60 | 289,80K |
| 2026-06-30 | $4,72 | +8,51 % | $4,40 | $4,99 | $4,39 | 386,00K |
| 2026-06-29 | $4,35 | -5,84 % | $4,51 | $4,64 | $4,27 | 376,10K |
| 2026-06-26 | $4,62 | -12,83 % | $5,30 | $5,34 | $4,52 | 695,70K |
| 2026-06-25 | $5,30 | -9,09 % | $5,52 | $5,76 | $5,19 | 485,30K |
| 2026-06-24 | $5,83 | +3,74 % | $5,63 | $5,83 | $5,18 | 842,60K |
| 2026-06-23 | $5,62 | -1,58 % | $5,04 | $5,80 | $5,04 | 1,00M |
| 2026-06-22 | $5,71 | -0,87 % | $5,61 | $6,05 | $5,44 | 587,50K |
| 2026-06-18 | $5,76 | -11,38 % | $6,06 | $6,29 | $5,49 | 593,80K |
| 2026-06-17 | $6,50 | -7,41 % | $6,90 | $8,88 | $5,75 | 463,20K |
| 2026-06-16 | $7,02 | 0,00 % | $7,02 | $7,02 | $7,02 | 0 |
| 2026-06-15 | $7,02 | 0,00 % | $7,02 | $7,02 | $7,02 | 0 |
| 2026-06-12 | $7,02 | 0,00 % | $7,02 | $7,02 | $7,02 | 0 |
| 2026-06-11 | $7,02 | 0,00 % | $7,02 | $7,02 | $7,02 | 0 |
| 2026-06-10 | $7,02 | 0,00 % | $7,02 | $7,02 | $7,02 | 0 |
| 2026-06-09 | $7,02 | 0,00 % | $7,02 | $7,02 | $7,02 | 0 |
| 2026-06-08 | $7,02 | 0,00 % | $7,02 | $7,02 | $7,02 | 0 |
| 2026-06-05 | $7,02 | 0,00 % | $7,02 | $7,02 | $7,02 | 0 |
| 2026-06-04 | $7,02 | 0,00 % | $7,02 | $7,02 | $7,02 | 0 |
| 2026-06-03 | $7,02 | 0,00 % | $7,02 | $7,02 | $7,02 | 0 |
| 2026-06-02 | $7,02 | -1,82 % | $7,15 | $7,31 | $6,71 | 551,00K |
| 2026-06-01 | $7,15 | +6,40 % | $6,49 | $7,17 | $6,30 | 660,70K |
| 2026-05-29 | $6,72 | -0,44 % | $6,91 | $6,94 | $6,55 | 574,20K |
| 2026-05-28 | $6,75 | +14,02 % | $5,80 | $6,84 | $5,77 | 829,20K |
| 2026-05-27 | $5,92 | +0,68 % | $5,73 | $5,92 | $5,58 | 402,10K |
| 2026-05-26 | $5,88 | -5,16 % | $6,19 | $6,22 | $5,83 | 604,20K |