NasdaqCM - Nasdaq Real Time Price USD

Nova Minerals Limited (NVA)

Compare
14.26
-0.64
(-4.30%)
At close: January 10 at 4:00:00 PM EST
14.00
-0.26
(-1.82%)
After hours: January 10 at 4:36:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.99 14.99 14.00 14.26 14.26 49,000
Jan 8, 2025 14.80 16.00 14.51 14.75 14.75 40,100
Jan 7, 2025 16.35 16.50 15.00 15.45 15.45 94,800
Jan 6, 2025 17.59 19.00 16.00 17.46 17.46 173,100
Jan 3, 2025 14.90 18.59 14.70 16.99 16.99 151,400
Jan 2, 2025 14.39 16.11 14.35 14.70 14.70 86,600
Dec 31, 2024 14.49 14.49 13.77 13.83 13.83 15,000
Dec 30, 2024 14.50 14.77 13.75 13.87 13.87 54,600
Dec 27, 2024 13.15 14.99 12.56 14.99 14.99 43,000
Dec 26, 2024 12.50 13.75 12.50 12.82 12.82 17,700
Dec 24, 2024 13.86 13.99 12.50 12.99 12.99 30,400
Dec 23, 2024 12.78 13.73 12.68 13.40 13.40 46,500
Dec 20, 2024 12.15 12.66 11.59 12.60 12.60 61,800
Dec 19, 2024 11.00 12.12 10.98 11.92 11.92 79,400
Dec 18, 2024 10.89 11.02 10.50 10.66 10.66 33,300
Dec 17, 2024 10.42 10.89 10.26 10.61 10.61 19,700
Dec 16, 2024 11.10 11.59 10.25 10.78 10.78 51,200
Dec 13, 2024 11.75 11.75 11.02 11.19 11.19 34,900
Dec 12, 2024 11.53 11.95 11.33 11.69 11.69 54,700
Dec 11, 2024 11.00 11.50 10.40 11.30 11.30 105,900
Dec 10, 2024 10.73 11.35 10.45 10.80 10.80 68,400
Dec 9, 2024 10.00 11.50 10.00 10.64 10.64 118,200
Dec 6, 2024 9.65 9.95 9.00 9.49 9.49 39,100
Dec 5, 2024 10.01 10.14 8.85 9.87 9.87 41,600
Dec 4, 2024 9.88 10.25 9.50 9.99 9.99 63,400
Dec 3, 2024 9.27 9.68 8.88 9.31 9.31 20,100
Dec 2, 2024 9.73 9.75 8.95 9.02 9.02 24,700
Nov 29, 2024 9.89 9.89 9.60 9.65 9.65 4,300
Nov 27, 2024 9.46 9.94 9.25 9.60 9.60 27,300
Nov 26, 2024 8.91 9.35 8.41 9.25 9.25 44,900
Nov 25, 2024 8.25 9.21 8.25 9.16 9.16 38,900
Nov 22, 2024 7.88 8.40 7.88 8.16 8.16 12,900
Nov 21, 2024 7.94 8.36 7.65 8.04 8.04 18,800
Nov 20, 2024 8.00 8.22 7.80 8.17 8.17 11,000
Nov 19, 2024 7.55 8.44 7.50 7.92 7.92 25,100
Nov 18, 2024 8.00 8.10 7.34 7.34 7.34 63,100
Nov 15, 2024 8.49 8.49 7.81 7.90 7.90 19,000
Nov 14, 2024 7.47 8.13 7.45 8.12 8.12 36,300
Nov 13, 2024 7.80 7.94 7.47 7.55 7.55 18,500
Nov 12, 2024 7.51 8.29 7.47 7.82 7.82 34,500
Nov 11, 2024 7.17 8.25 7.16 7.65 7.65 54,700
Nov 8, 2024 7.91 8.34 7.00 7.48 7.48 85,500
Nov 7, 2024 8.12 8.34 7.55 8.34 8.34 42,400
Nov 6, 2024 8.91 8.99 7.80 8.45 8.45 43,200
Nov 5, 2024 8.18 9.34 7.98 9.15 9.15 74,600
Nov 4, 2024 9.51 9.55 8.20 8.33 8.33 64,500
Nov 1, 2024 10.37 10.37 8.65 9.48 9.48 84,900
Oct 31, 2024 10.00 10.59 9.26 9.92 9.92 32,100
Oct 30, 2024 9.32 9.90 8.50 9.64 9.64 51,800
Oct 29, 2024 10.40 10.40 8.06 9.18 9.18 139,800
Oct 28, 2024 11.30 11.30 9.62 10.94 10.94 120,400
Oct 25, 2024 11.14 12.65 9.72 10.68 10.68 300,300
Oct 24, 2024 9.75 10.87 9.23 10.78 10.78 218,200
Oct 23, 2024 8.29 9.22 8.29 8.85 8.85 200,000
Oct 22, 2024 7.60 8.00 7.52 7.80 7.80 63,200
Oct 21, 2024 7.49 7.55 7.28 7.49 7.49 25,300
Oct 18, 2024 7.36 7.44 7.11 7.34 7.34 61,400
Oct 17, 2024 7.20 7.50 7.10 7.43 7.43 45,200
Oct 16, 2024 7.30 7.40 7.13 7.20 7.20 66,500
Oct 15, 2024 7.15 7.20 6.80 6.99 6.99 45,400
Oct 14, 2024 7.49 7.54 6.55 7.18 7.18 75,200
Oct 11, 2024 7.07 7.22 6.85 7.20 7.20 70,000
Oct 10, 2024 6.86 7.12 6.50 6.80 6.80 53,400
Oct 9, 2024 7.10 7.10 6.30 6.59 6.59 62,000
Oct 8, 2024 7.00 7.15 6.01 6.70 6.70 100,500
Oct 7, 2024 7.70 7.70 6.90 7.14 7.14 94,500
Oct 4, 2024 6.80 7.03 6.51 7.02 7.02 84,000
Oct 3, 2024 6.20 6.70 6.00 6.56 6.56 54,300
Oct 2, 2024 5.55 6.25 5.45 6.06 6.06 103,400
Oct 1, 2024 5.63 5.68 5.35 5.40 5.40 46,500
Sep 30, 2024 5.50 5.50 5.31 5.38 5.38 47,400
Sep 27, 2024 5.21 5.39 5.17 5.39 5.39 77,500
Sep 26, 2024 5.40 5.49 5.20 5.36 5.36 21,900
Sep 25, 2024 5.06 5.30 5.06 5.26 5.26 51,900
Sep 24, 2024 5.15 5.15 4.91 4.99 4.99 158,400
Sep 23, 2024 6.25 6.25 5.40 5.86 5.86 42,600
Sep 20, 2024 6.01 6.27 5.80 5.90 5.90 40,000
Sep 19, 2024 6.50 6.70 5.89 6.10 6.10 42,800
Sep 18, 2024 6.55 6.92 6.20 6.66 6.66 51,400
Sep 17, 2024 6.73 6.93 6.46 6.70 6.70 45,900
Sep 16, 2024 6.54 7.00 6.50 6.53 6.53 38,900
Sep 13, 2024 6.26 6.46 6.01 6.28 6.28 26,500
Sep 12, 2024 6.01 6.20 6.00 6.10 6.10 17,400
Sep 11, 2024 5.90 6.21 5.90 6.00 6.00 15,700
Sep 10, 2024 6.24 6.24 5.79 5.98 5.98 30,300
Sep 9, 2024 5.90 6.20 5.90 6.10 6.10 12,500
Sep 6, 2024 6.20 6.20 5.65 6.00 6.00 8,800
Sep 5, 2024 5.84 6.05 5.76 6.00 6.00 8,000
Sep 4, 2024 5.52 5.95 5.52 5.81 5.81 16,500
Sep 3, 2024 6.03 6.15 5.55 5.55 5.55 32,900
Aug 30, 2024 6.50 6.74 6.10 6.10 6.10 19,300
Aug 29, 2024 6.39 6.50 6.16 6.30 6.30 28,200
Aug 28, 2024 6.50 6.57 6.01 6.01 6.01 45,700
Aug 27, 2024 6.40 6.40 6.00 6.13 6.13 28,600
Aug 26, 2024 6.17 6.20 5.85 6.03 6.03 18,000
Aug 23, 2024 5.93 6.30 5.90 6.18 6.18 18,100
Aug 22, 2024 6.42 6.42 5.86 5.90 5.90 20,600
Aug 21, 2024 6.29 6.29 5.89 5.89 5.89 6,900
Aug 20, 2024 5.80 5.85 5.75 5.85 5.85 8,400
Aug 19, 2024 5.55 6.00 5.55 5.85 5.85 15,700
Aug 16, 2024 4.89 5.67 4.89 5.33 5.33 2,900
Aug 15, 2024 4.78 5.54 4.46 4.70 4.70 23,700
Aug 14, 2024 5.01 5.27 4.68 4.85 4.85 6,200
Aug 13, 2024 5.35 5.64 5.01 5.01 5.01 8,500
Aug 12, 2024 5.90 5.90 5.39 5.75 5.75 2,000
Aug 9, 2024 5.70 6.27 5.20 5.70 5.70 49,500
Aug 8, 2024 5.10 5.60 5.01 5.05 5.05 26,400
Aug 7, 2024 5.00 5.14 4.76 5.07 5.07 2,000
Aug 6, 2024 5.14 5.15 4.93 4.93 4.93 700
Aug 5, 2024 4.82 4.93 4.35 4.93 4.93 2,400
Aug 2, 2024 4.87 5.14 4.82 5.12 5.12 3,200
Aug 1, 2024 5.01 5.25 4.75 5.15 5.15 15,700
Jul 31, 2024 5.15 5.15 4.69 5.11 5.11 7,900
Jul 30, 2024 5.06 5.06 5.06 5.06 5.06 -
Jul 29, 2024 5.14 5.14 4.80 5.06 5.06 20,500
Jul 26, 2024 4.85 5.24 4.80 5.01 5.01 27,000
Jul 25, 2024 5.28 5.32 4.50 4.80 4.80 31,300
Jul 24, 2024 6.00 6.50 4.60 4.80 4.80 103,400

Related Tickers

UAMY United States Antimony Corporation
1.5400
+4.05%
 
MILIF Military Metals Corp.
0.4988
+0.77%
 
GURN.CN Global Uranium Corp.
0.9800
+1.03%
 
ARLYF Argyle Resources Corp.
0.3949
0.00%
 
GURFF GLOBAL URANIUM CORP.
0.6800
-0.15%
 
LITM Snow Lake Resources Ltd.
0.6789
-5.02%
 
MTS.V Metallis Resources Inc.
0.2650
+15.22%
 
MILI.CN Military Metals Corp.
0.7200
+4.35%
 
ARRNF American Rare Earths Limited
0.1685
-0.30%
 
GTI Graphjet Technology
0.4376
-3.19%