Nova Minerals Limited (NVA)
12.27
0.17 (1.40%)
At close: Jan 15, 2025, 10:24 AM
NVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 13.71 | 14.50 | 10.88 | 12.08 | -1.97 | -14.02% | 133,114 |
| Jan 13, 2025 | 13.88 | 14.88 | 13.88 | 14.05 | -0.21 | -1.47% | 35,300 |
| Jan 10, 2025 | 14.99 | 14.99 | 14.00 | 14.26 | -0.49 | -3.32% | 49,001 |
| Jan 8, 2025 | 14.80 | 16.00 | 14.51 | 14.75 | -0.70 | -4.53% | 40,110 |
| Jan 7, 2025 | 16.35 | 16.50 | 15.00 | 15.45 | -2.01 | -11.51% | 94,800 |
| Jan 6, 2025 | 17.59 | 19.00 | 16.00 | 17.46 | 0.47 | 2.77% | 173,100 |
| Jan 3, 2025 | 14.90 | 18.59 | 14.70 | 16.99 | 2.29 | 15.58% | 151,400 |
| Jan 2, 2025 | 14.39 | 16.11 | 14.35 | 14.70 | 0.87 | 6.29% | 86,709 |
| Dec 31, 2024 | 14.49 | 14.49 | 13.77 | 13.83 | -0.04 | -0.29% | 15,000 |
| Dec 30, 2024 | 14.50 | 14.77 | 13.75 | 13.87 | -1.12 | -7.47% | 54,668 |
| Dec 27, 2024 | 13.15 | 14.99 | 12.56 | 14.99 | 2.17 | 16.93% | 43,000 |
| Dec 26, 2024 | 12.50 | 13.75 | 12.50 | 12.82 | -0.17 | -1.31% | 17,750 |
| Dec 24, 2024 | 13.86 | 13.99 | 12.50 | 12.99 | -0.41 | -3.06% | 30,400 |
| Dec 23, 2024 | 12.78 | 13.73 | 12.68 | 13.40 | 0.80 | 6.35% | 46,566 |
| Dec 20, 2024 | 12.15 | 12.67 | 11.59 | 12.60 | 0.68 | 5.70% | 61,903 |
| Dec 19, 2024 | 11.00 | 12.12 | 10.98 | 11.92 | 1.26 | 11.82% | 80,395 |
| Dec 18, 2024 | 10.89 | 11.02 | 10.50 | 10.66 | 0.05 | 0.47% | 33,360 |
| Dec 17, 2024 | 10.42 | 10.89 | 10.26 | 10.61 | -0.18 | -1.67% | 19,700 |
| Dec 16, 2024 | 11.10 | 11.59 | 10.25 | 10.79 | -0.40 | -3.57% | 51,282 |
| Dec 13, 2024 | 11.75 | 11.75 | 11.02 | 11.19 | -0.50 | -4.28% | 34,900 |
| Dec 12, 2024 | 11.53 | 11.95 | 11.33 | 11.69 | 0.39 | 3.45% | 54,704 |
| Dec 11, 2024 | 11.00 | 11.50 | 10.40 | 11.30 | 0.50 | 4.63% | 105,948 |
| Dec 10, 2024 | 10.73 | 11.35 | 10.46 | 10.80 | 0.16 | 1.50% | 69,374 |
| Dec 9, 2024 | 10.00 | 11.50 | 10.00 | 10.64 | 1.15 | 12.12% | 118,226 |
| Dec 6, 2024 | 9.65 | 9.95 | 9.00 | 9.49 | -0.38 | -3.85% | 39,100 |
| Dec 5, 2024 | 10.01 | 10.14 | 8.85 | 9.87 | -0.12 | -1.20% | 41,620 |
| Dec 4, 2024 | 9.88 | 10.25 | 9.50 | 9.99 | 0.68 | 7.30% | 63,667 |
| Dec 3, 2024 | 9.27 | 9.68 | 8.88 | 9.31 | 0.29 | 3.22% | 20,373 |
| Dec 2, 2024 | 9.73 | 9.75 | 8.95 | 9.02 | -0.63 | -6.53% | 24,749 |
| Nov 29, 2024 | 9.89 | 9.89 | 9.60 | 9.65 | 0.05 | 0.52% | 4,315 |
| Nov 27, 2024 | 9.46 | 9.94 | 9.25 | 9.60 | 0.35 | 3.78% | 27,496 |
| Nov 26, 2024 | 8.91 | 9.35 | 8.41 | 9.25 | 0.09 | 0.98% | 44,966 |
| Nov 25, 2024 | 8.25 | 9.21 | 8.25 | 9.16 | 1.00 | 12.25% | 39,277 |
| Nov 22, 2024 | 7.88 | 8.40 | 7.88 | 8.16 | 0.12 | 1.49% | 12,935 |
| Nov 21, 2024 | 7.94 | 8.36 | 7.65 | 8.04 | -0.13 | -1.59% | 18,822 |
| Nov 20, 2024 | 8.00 | 8.22 | 7.80 | 8.17 | 0.25 | 3.16% | 11,052 |
| Nov 19, 2024 | 7.55 | 8.44 | 7.50 | 7.92 | 0.58 | 7.90% | 25,100 |
| Nov 18, 2024 | 8.00 | 8.10 | 7.34 | 7.34 | -0.56 | -7.09% | 63,116 |
| Nov 15, 2024 | 8.49 | 8.49 | 7.81 | 7.90 | -0.22 | -2.71% | 19,035 |
| Nov 14, 2024 | 7.47 | 8.13 | 7.45 | 8.12 | 0.57 | 7.55% | 36,300 |
| Nov 13, 2024 | 7.80 | 7.94 | 7.47 | 7.55 | -0.27 | -3.45% | 18,540 |
| Nov 12, 2024 | 7.51 | 8.29 | 7.47 | 7.82 | 0.17 | 2.22% | 34,500 |
| Nov 11, 2024 | 7.17 | 8.25 | 7.16 | 7.65 | 0.17 | 2.27% | 54,700 |
| Nov 8, 2024 | 7.91 | 8.34 | 7.00 | 7.48 | -0.86 | -10.31% | 85,503 |
| Nov 7, 2024 | 8.12 | 8.34 | 7.55 | 8.34 | -0.11 | -1.30% | 42,541 |
| Nov 6, 2024 | 8.91 | 8.99 | 7.80 | 8.45 | -0.70 | -7.65% | 43,375 |
| Nov 5, 2024 | 8.18 | 9.34 | 7.98 | 9.15 | 0.82 | 9.84% | 74,600 |
| Nov 4, 2024 | 9.51 | 9.55 | 8.20 | 8.33 | -1.15 | -12.13% | 64,500 |
| Nov 1, 2024 | 10.37 | 10.37 | 8.65 | 9.48 | -0.44 | -4.44% | 84,900 |
| Oct 31, 2024 | 10.00 | 10.59 | 9.26 | 9.92 | 0.28 | 2.90% | 32,134 |