Nova Minerals Corp NVA
AMEX · United States · Non-Energy Minerals
$5.45+0.03 (+0.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.45 | +0.55% | $5.50 | $5.60 | $5.40 | 447.30K |
| 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 |