Nova Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 0.920 | 0.920 | 0.820 | 0.840 | 0.840 | 4,341,607 |
| 2026-02-05 | 1.040 | 1.040 | 0.970 | 0.970 | 0.970 | 1,781,804 |
| 2026-02-04 | 1.030 | 1.085 | 1.015 | 1.075 | 1.075 | 1,369,589 |
| 2026-02-03 | 0.985 | 1.025 | 0.980 | 0.990 | 0.990 | 1,191,984 |
| 2026-02-02 | 1.040 | 1.040 | 0.940 | 0.965 | 0.965 | 2,310,797 |
| 2026-01-30 | 1.160 | 1.180 | 1.090 | 1.105 | 1.105 | 1,731,047 |
| 2026-01-29 | 1.265 | 1.280 | 1.180 | 1.260 | 1.260 | 3,194,105 |
| 2026-01-28 | 1.220 | 1.265 | 1.220 | 1.250 | 1.250 | 1,816,772 |
| 2026-01-27 | 1.230 | 1.230 | 1.120 | 1.175 | 1.175 | 3,259,293 |
| 2026-01-23 | 1.260 | 1.310 | 1.260 | 1.285 | 1.285 | 2,018,943 |
| 2026-01-22 | 1.210 | 1.215 | 1.160 | 1.195 | 1.195 | 754,873 |
| 2026-01-21 | 1.140 | 1.210 | 1.135 | 1.210 | 1.210 | 1,483,846 |
| 2026-01-20 | 1.150 | 1.150 | 1.090 | 1.135 | 1.135 | 521,741 |
| 2026-01-19 | 1.130 | 1.165 | 1.105 | 1.145 | 1.145 | 887,630 |
| 2026-01-16 | 1.150 | 1.150 | 1.095 | 1.130 | 1.130 | 1,008,531 |
| 2026-01-15 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 2,350,927 |
| 2026-01-14 | 1.085 | 1.115 | 1.080 | 1.085 | 1.085 | 1,490,594 |
| 2026-01-13 | 1.015 | 1.070 | 1.005 | 1.050 | 1.050 | 1,423,325 |
| 2026-01-12 | 1.020 | 1.045 | 0.990 | 1.035 | 1.035 | 2,904,054 |
| 2026-01-09 | 0.860 | 0.915 | 0.860 | 0.915 | 0.915 | 1,487,300 |
| 2026-01-08 | 0.890 | 0.900 | 0.845 | 0.855 | 0.855 | 1,476,134 |
| 2026-01-07 | 0.935 | 0.935 | 0.885 | 0.890 | 0.890 | 2,238,005 |
| 2026-01-06 | 0.845 | 0.885 | 0.830 | 0.875 | 0.875 | 1,580,983 |
| 2026-01-05 | 0.780 | 0.850 | 0.780 | 0.825 | 0.825 | 2,011,622 |
| 2026-01-02 | 0.790 | 0.805 | 0.755 | 0.765 | 0.765 | 2,336,108 |
| 2025-12-31 | 0.835 | 0.835 | 0.785 | 0.790 | 0.790 | 2,536,552 |
| 2025-12-30 | 0.880 | 0.880 | 0.830 | 0.850 | 0.850 | 2,362,865 |
| 2025-12-29 | 0.910 | 0.915 | 0.885 | 0.910 | 0.910 | 1,178,784 |
| 2025-12-24 | 0.890 | 0.925 | 0.870 | 0.900 | 0.900 | 1,364,013 |
| 2025-12-23 | 0.940 | 0.955 | 0.885 | 0.905 | 0.905 | 3,022,893 |
| 2025-12-22 | 0.900 | 0.965 | 0.880 | 0.935 | 0.935 | 2,805,992 |
| 2025-12-19 | 0.870 | 0.955 | 0.850 | 0.895 | 0.895 | 2,763,231 |
| 2025-12-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-12-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-12-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-12-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-12-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-12-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-12-10 | 1.040 | 1.055 | 1.010 | 1.030 | 1.030 | 531,935 |
| 2025-12-09 | 1.060 | 1.060 | 1.000 | 1.030 | 1.030 | 945,638 |
| 2025-12-08 | 1.170 | 1.170 | 1.060 | 1.065 | 1.065 | 4,070,847 |
| 2025-12-05 | 1.255 | 1.335 | 1.255 | 1.305 | 1.305 | 3,717,384 |
| 2025-12-04 | 1.150 | 1.170 | 1.120 | 1.155 | 1.155 | 745,323 |
| 2025-12-03 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 387,001 |
| 2025-12-02 | 1.150 | 1.150 | 1.090 | 1.095 | 1.095 | 468,673 |
| 2025-12-01 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 718,355 |
| 2025-11-28 | 1.125 | 1.205 | 1.100 | 1.185 | 1.185 | 1,043,889 |
| 2025-11-27 | 1.140 | 1.175 | 1.110 | 1.115 | 1.115 | 1,007,213 |
| 2025-11-26 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 772,810 |
| 2025-11-25 | 1.105 | 1.135 | 1.075 | 1.125 | 1.125 | 845,006 |
| 2025-11-24 | 1.050 | 1.065 | 1.030 | 1.065 | 1.065 | 650,157 |
| 2025-11-21 | 1.070 | 1.070 | 1.020 | 1.030 | 1.030 | 1,937,766 |
| 2025-11-20 | 1.190 | 1.230 | 1.155 | 1.165 | 1.165 | 1,031,449 |
| 2025-11-19 | 1.140 | 1.208 | 1.140 | 1.200 | 1.200 | 1,674,876 |
| 2025-11-18 | 1.150 | 1.165 | 1.090 | 1.100 | 1.100 | 1,992,926 |
| 2025-11-17 | 1.205 | 1.255 | 1.165 | 1.235 | 1.235 | 1,296,538 |
| 2025-11-14 | 1.230 | 1.235 | 1.125 | 1.195 | 1.195 | 2,899,604 |
| 2025-11-13 | 1.360 | 1.450 | 1.355 | 1.450 | 1.450 | 4,750,938 |
| 2025-11-12 | 1.225 | 1.360 | 1.225 | 1.265 | 1.265 | 5,038,682 |
| 2025-11-11 | 1.220 | 1.260 | 1.145 | 1.170 | 1.170 | 3,936,526 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.