NASDAQ : NVA
Nova Minerals Limited — Price history
Materials · Other Industrial Metals & Mining · Australia
Last price 3.81 USD (Oct 30, 2026, 4:00 PM) · Market cap 145.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nova Minerals Limited (NVA) closed at 4.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.23 | 4.65 | 4.1 | 4.64 | 849,720 | +21.78% |
| 2026-10-30 | 3.33 | 3.93 | 3.28 | 3.81 | 1,248,070 | +8.86% |
| 2026-10-29 | 3.43 | 3.53 | 3.3 | 3.5 | 401,543 | +1.45% |
| 2026-10-28 | 3.28 | 3.47 | 3.27 | 3.45 | 496,278 | +8.49% |
| 2026-10-27 | 3.06 | 3.22 | 3.05 | 3.18 | 731,404 | +6.71% |
| 2026-10-26 | 2.9 | 3.07 | 2.89 | 2.98 | 382,010 | +3.83% |
| 2026-10-23 | 3.02 | 3.06 | 2.85 | 2.87 | 450,591 | -6.51% |
| 2026-10-22 | 3.12 | 3.25 | 3.03 | 3.07 | 507,495 | -4.66% |
| 2026-10-21 | 3.22 | 3.44 | 3.18 | 3.22 | 542,660 | +2.88% |
| 2026-10-20 | 3.08 | 3.235 | 3.01 | 3.13 | 524,780 | -1.26% |
| 2026-10-19 | 3.16 | 3.3 | 3.14 | 3.17 | 440,759 | +1.28% |
| 2026-10-16 | 3.6 | 3.68 | 3.075 | 3.13 | 739,975 | -12.81% |
| 2026-10-15 | 3.84 | 3.888 | 3.52 | 3.59 | 737,143 | -8.42% |
| 2026-10-14 | 4.34 | 4.4 | 3.91 | 3.92 | 562,911 | -11.51% |
| 2026-10-13 | 4.75 | 4.8 | 4.34 | 4.43 | 557,633 | -8.47% |
| 2026-10-12 | 4.89 | 4.95 | 4.74 | 4.84 | 316,775 | -0.41% |
| 2026-10-09 | 5.16 | 5.19 | 4.84 | 4.86 | 493,864 | -5.08% |
| 2026-10-08 | 5.17 | 5.288 | 5.1 | 5.12 | 337,541 | -2.48% |
| 2026-10-07 | 5.52 | 5.58 | 5.17 | 5.25 | 455,178 | -7.24% |
| 2026-10-06 | 6.06 | 6.09 | 5.575 | 5.66 | 524,783 | -6.60% |
| 2026-10-05 | 5.77 | 6.22 | 5.635 | 6.06 | 657,922 | +5.21% |
| 2026-10-02 | 5.54 | 5.87 | 5.54 | 5.76 | 606,329 | +5.69% |
| 2026-10-01 | 5.5 | 5.6 | 5.4 | 5.45 | 447,180 | +0.55% |
| 2026-09-30 | 5.59 | 5.74 | 5.42 | 5.42 | 1,022,736 | +0.37% |
| 2026-09-29 | 5.43 | 5.77 | 5.39 | 5.4 | 790,015 | +1.12% |
| 2026-09-28 | 5.38 | 5.436 | 5.25 | 5.34 | 565,075 | -4.64% |
| 2026-09-25 | 5.2 | 5.61 | 5.06 | 5.6 | 881,250 | +8.32% |
| 2026-09-24 | 5.52 | 5.58 | 5.16 | 5.17 | 260,778 | -7.68% |
| 2026-09-23 | 5.84 | 5.84 | 5.476 | 5.6 | 337,225 | -6.04% |
| 2026-09-22 | 5.83 | 6.03 | 5.61 | 5.96 | 370,162 | +2.05% |
| 2026-09-21 | 6.1 | 6.251 | 5.58 | 5.84 | 522,466 | -3.63% |
| 2026-09-18 | 6.2 | 6.25 | 5.9 | 6.06 | 2,542,791 | -2.26% |
| 2026-09-17 | 6.1 | 6.36 | 6.06 | 6.2 | 467,436 | +2.99% |
| 2026-09-16 | 5.98 | 6.1 | 5.89 | 6.02 | 384,807 | +2.91% |
| 2026-09-15 | 5.92 | 5.99 | 5.79 | 5.85 | 288,611 | -0.85% |
| 2026-09-14 | 5.92 | 6.05 | 5.865 | 5.9 | 266,163 | -3.91% |
| 2026-09-11 | 6.19 | 6.25 | 6 | 6.14 | 383,448 | +0.66% |
| 2026-09-10 | 6.26 | 6.44 | 6.05 | 6.1 | 377,754 | -5.72% |
| 2026-09-09 | 6.52 | 6.78 | 6.35 | 6.47 | 407,492 | -0.31% |
| 2026-09-08 | 6.13 | 6.9 | 6.06 | 6.49 | 924,595 | +5.87% |
| 2026-09-04 | 5.74 | 6.13 | 5.552 | 6.13 | 397,236 | +4.97% |
| 2026-09-03 | 5.81 | 5.95 | 5.5 | 5.84 | 417,985 | +3.18% |
| 2026-09-02 | 5.26 | 5.7 | 5.25 | 5.66 | 358,277 | +9.27% |
| 2026-09-01 | 5.18 | 5.375 | 5.14 | 5.18 | 294,113 | +0.00% |
| 2026-08-31 | 5.45 | 5.57 | 5.16 | 5.18 | 249,083 | -5.99% |
| 2026-08-28 | 5.78 | 5.84 | 5.45 | 5.51 | 343,426 | -3.84% |
| 2026-08-27 | 5.45 | 6.06 | 5.45 | 5.73 | 557,164 | +3.99% |
| 2026-08-26 | 5.54 | 5.64 | 5.34 | 5.51 | 180,720 | -0.90% |
| 2026-08-25 | 5.41 | 5.6 | 5.27 | 5.56 | 178,161 | +1.28% |
| 2026-08-24 | 5.39 | 5.55 | 5.23 | 5.49 | 325,596 | +2.43% |
| 2026-08-21 | 5.36 | 5.465 | 5.21 | 5.36 | 316,028 | +3.28% |
| 2026-08-20 | 4.93 | 5.293 | 4.93 | 5.19 | 174,128 | +2.57% |
| 2026-08-19 | 4.94 | 5.18 | 4.865 | 5.06 | 290,305 | +4.98% |
| 2026-08-18 | 4.83 | 4.965 | 4.71 | 4.82 | 141,540 | -2.03% |
| 2026-08-17 | 5.06 | 5.09 | 4.85 | 4.92 | 210,341 | -3.34% |
| 2026-08-14 | 5.31 | 5.5 | 5.03 | 5.09 | 173,216 | -3.78% |
| 2026-08-13 | 5.41 | 5.525 | 5.2 | 5.29 | 170,671 | -3.47% |
| 2026-08-12 | 5.86 | 5.86 | 5.31 | 5.48 | 291,538 | -3.69% |
| 2026-08-11 | 5.78 | 5.92 | 5.52 | 5.69 | 194,384 | -2.07% |
| 2026-08-10 | 5.55 | 5.9 | 5.51 | 5.81 | 226,039 | +1.57% |
| 2026-08-07 | 5.65 | 5.8 | 5.57 | 5.72 | 334,014 | +4.95% |
| 2026-08-06 | 5.47 | 5.7 | 5.34 | 5.45 | 193,850 | -2.68% |
| 2026-08-05 | 5.15 | 5.78 | 5.095 | 5.6 | 341,605 | +9.80% |
| 2026-08-04 | 4.63 | 5.1 | 4.63 | 5.1 | 260,378 | +10.87% |
| 2026-08-03 | 4.39 | 4.68 | 4.382 | 4.6 | 185,510 | +4.07% |
| 2026-07-31 | 4.58 | 4.58 | 4.301 | 4.42 | 102,621 | -3.70% |
| 2026-07-30 | 4.32 | 4.6 | 4.29 | 4.59 | 121,610 | +4.79% |
| 2026-07-29 | 4.61 | 4.62 | 4.1 | 4.38 | 367,727 | -4.37% |
| 2026-07-28 | 4.74 | 4.75 | 4.47 | 4.58 | 481,576 | -5.57% |
| 2026-07-27 | 4.79 | 4.873 | 4.71 | 4.85 | 120,577 | +3.63% |
| 2026-07-24 | 4.82 | 4.9 | 4.55 | 4.68 | 135,085 | -1.06% |
| 2026-07-23 | 4.58 | 4.8 | 4.54 | 4.73 | 281,978 | -2.47% |
| 2026-07-22 | 4.62 | 4.88 | 4.59 | 4.85 | 155,258 | +5.66% |
| 2026-07-21 | 4.37 | 4.72 | 4.33 | 4.59 | 281,552 | +7.24% |
| 2026-07-20 | 4.3 | 4.45 | 4.04 | 4.28 | 379,517 | -1.83% |
| 2026-07-17 | 4.27 | 4.45 | 4.18 | 4.36 | 411,586 | -6.84% |
| 2026-07-16 | 4.76 | 4.87 | 4.42 | 4.68 | 447,921 | -5.45% |
| 2026-07-15 | 5.1 | 5.1 | 4.84 | 4.95 | 181,732 | -0.60% |
| 2026-07-14 | 4.76 | 5.04 | 4.75 | 4.98 | 219,107 | +3.32% |
| 2026-07-13 | 4.3 | 4.82 | 4.3 | 4.82 | 651,732 | +9.30% |
| 2026-07-10 | 4.42 | 4.45 | 4.2 | 4.41 | 173,169 | -0.45% |
| 2026-07-09 | 4.51 | 4.56 | 4.302 | 4.43 | 154,278 | -1.77% |
| 2026-07-08 | 4.5 | 4.68 | 4.34 | 4.51 | 236,222 | -1.53% |
| 2026-07-07 | 4.78 | 4.851 | 4.39 | 4.58 | 331,606 | -5.76% |
| 2026-07-06 | 4.8 | 5 | 4.72 | 4.86 | 152,612 | +1.67% |
| 2026-07-02 | 4.86 | 5.12 | 4.72 | 4.78 | 173,085 | -3.24% |
| 2026-07-01 | 4.87 | 5.1 | 4.6 | 4.94 | 289,881 | +4.66% |
| 2026-06-30 | 4.4 | 4.99 | 4.39 | 4.72 | 385,989 | +8.51% |
| 2026-06-29 | 4.51 | 4.64 | 4.27 | 4.35 | 376,094 | -5.84% |
| 2026-06-26 | 5.3 | 5.335 | 4.52 | 4.62 | 695,719 | -12.83% |
| 2026-06-25 | 5.52 | 5.76 | 5.19 | 5.3 | 492,276 | -9.09% |
| 2026-06-24 | 5.63 | 5.83 | 5.18 | 5.83 | 842,778 | +3.74% |
| 2026-06-23 | 5.04 | 5.799 | 5.04 | 5.62 | 1,003,782 | -1.58% |
| 2026-06-22 | 5.61 | 6.055 | 5.44 | 5.71 | 587,500 | -0.87% |
| 2026-06-18 | 6.06 | 6.29 | 5.49 | 5.76 | 593,768 | -11.38% |
| 2026-06-17 | 6.9 | 8.88 | 5.75 | 6.5 | 463,151 | -7.41% |
| 2026-06-02 | 7.15 | 7.31 | 6.71 | 7.02 | 534,650 | -1.82% |
| 2026-06-01 | 6.49 | 7.17 | 6.3 | 7.15 | 654,800 | +6.40% |
| 2026-05-29 | 6.91 | 6.94 | 6.55 | 6.72 | 574,246 | -0.44% |
| 2026-05-28 | 5.8 | 6.84 | 5.77 | 6.75 | 797,687 | +14.02% |
| 2026-05-27 | 5.73 | 5.92 | 5.58 | 5.92 | 391,152 | +0.68% |
| 2026-05-26 | 6.19 | 6.22 | 5.83 | 5.88 | 604,855 | -5.16% |
| 2026-05-22 | 6.07 | 6.245 | 5.94 | 6.2 | 413,317 | +3.16% |
| 2026-05-21 | 5.78 | 6.055 | 5.66 | 6.01 | 347,111 | +2.39% |
| 2026-05-20 | 5.79 | 5.95 | 5.65 | 5.87 | 384,689 | +4.82% |
| 2026-05-19 | 5.91 | 5.91 | 5.57 | 5.6 | 687,281 | -6.98% |
| 2026-05-18 | 5.89 | 6.418 | 5.875 | 6.02 | 694,387 | +3.08% |
| 2026-05-15 | 5.84 | 5.97 | 5.73 | 5.84 | 510,302 | -3.15% |
| 2026-05-14 | 6.18 | 6.229 | 5.88 | 6.03 | 386,603 | -1.63% |
| 2026-05-13 | 6.3 | 6.388 | 6.105 | 6.13 | 467,446 | -4.81% |
| 2026-05-12 | 6.34 | 6.48 | 6.12 | 6.44 | 376,401 | -0.62% |
| 2026-05-11 | 6.47 | 6.68 | 6.4 | 6.48 | 641,383 | -1.82% |
| 2026-05-08 | 6.62 | 6.76 | 6.38 | 6.6 | 540,270 | +2.48% |
| 2026-05-07 | 6.71 | 6.91 | 6.43 | 6.44 | 577,028 | -1.38% |
| 2026-05-06 | 6.33 | 6.75 | 6.19 | 6.53 | 615,698 | +8.47% |
| 2026-05-05 | 5.94 | 6.07 | 5.845 | 6.02 | 219,622 | +3.26% |
| 2026-05-04 | 5.8 | 6.06 | 5.75 | 5.83 | 305,407 | +0.34% |