Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Nova Minerals Limited (NVA.AX)

Compare
0.3350
-0.0050
(-1.47%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.34000.34000.31500.33500.3350292,915
Apr 15, 20250.32500.35000.31000.34000.34001,374,732
Apr 14, 20250.29000.31500.29000.29500.2950356,794
Apr 11, 20250.27000.28500.26000.28500.2850421,410
Apr 10, 20250.27500.28500.25500.26000.2600235,344
Apr 9, 20250.24000.25500.23500.24500.2450278,212
Apr 8, 20250.23000.25000.23000.23000.2300597,491
Apr 7, 20250.25000.25000.21500.24000.24001,740,668
Apr 4, 20250.26500.27500.26000.26000.2600169,710
Apr 3, 20250.27000.28000.26000.27000.2700466,000
Apr 2, 20250.28000.28500.27000.27750.2775122,091
Apr 1, 20250.28500.28500.27000.28000.2800321,637
Mar 31, 20250.31000.31000.28000.28000.2800989,901
Mar 28, 20250.31000.31000.29000.29500.2950508,195
Mar 27, 20250.30500.31000.30250.31000.3100206,424
Mar 26, 20250.30500.31500.30500.31000.3100169,072
Mar 25, 20250.32000.32000.30000.30500.3050247,533
Mar 24, 20250.33500.33500.31000.32000.3200384,610
Mar 21, 20250.32500.34000.32000.33500.3350147,944
Mar 20, 20250.32500.34000.32000.32500.3250326,570
Mar 19, 20250.30500.32500.30500.32500.3250483,524
Mar 18, 20250.30000.30500.30000.30500.3050105,493
Mar 17, 20250.29500.31000.29500.29500.2950292,090
Mar 14, 20250.30500.31000.29000.29500.2950149,534
Mar 13, 20250.29000.31000.29000.31000.3100123,227
Mar 12, 20250.28500.31250.28500.29000.2900109,358
Mar 11, 20250.30000.30500.28000.30500.3050280,316
Mar 10, 20250.29000.32500.29000.32500.3250407,914
Mar 7, 20250.28000.28500.27000.27500.2750707,904
Mar 6, 20250.27000.28500.27000.28500.2850133,340
Mar 5, 20250.26500.26500.26000.26000.260088,737
Mar 4, 20250.27500.27500.26000.26000.2600540,035
Mar 3, 20250.28500.30000.27500.27500.2750618,036
Feb 28, 20250.29000.29500.28000.28000.2800131,009
Feb 27, 20250.29500.30000.29000.29000.2900230,960
Feb 26, 20250.30000.30000.28500.29000.2900606,966
Feb 25, 20250.32500.32500.30500.30500.3050548,611
Feb 24, 20250.33000.33500.31500.33500.3350322,811
Feb 21, 20250.32000.33000.32000.32000.3200348,048
Feb 20, 20250.33000.33500.31000.33000.3300395,548
Feb 19, 20250.34000.34000.31000.31500.3150670,700
Feb 18, 20250.34250.35000.34000.34500.3450259,669
Feb 17, 20250.31000.34000.31000.34000.3400641,071
Feb 14, 20250.34500.34500.31000.32000.3200583,978
Feb 13, 20250.34000.35000.33500.33500.3350185,833
Feb 12, 20250.34500.36000.33500.35000.3500695,806
Feb 11, 20250.34000.34000.33000.34000.3400283,419
Feb 10, 20250.33000.33000.33000.33000.330082,487
Feb 7, 20250.32500.34000.32500.33000.3300458,504
Feb 6, 20250.30000.32000.30000.32000.3200247,597
Feb 5, 20250.29500.30000.29000.29000.2900557,210
Feb 4, 20250.32000.33500.31000.31000.3100126,243
Feb 3, 20250.34500.34500.30000.32000.3200483,283
Jan 31, 20250.34500.34500.32750.34000.3400219,754
Jan 30, 20250.33000.34000.32000.32000.3200235,990
Jan 29, 20250.36000.36000.32000.32000.3200518,021
Jan 28, 20250.39500.39500.33500.36000.3600604,983
Jan 24, 20250.34000.38500.34000.38500.3850512,608
Jan 23, 20250.35000.35000.34000.34000.3400190,976
Jan 22, 20250.33500.34500.33500.34500.3450219,763
Jan 21, 20250.31500.33500.31500.33500.3350140,994
Jan 20, 20250.33000.33000.31500.31500.3150305,239
Jan 17, 20250.34000.34500.32500.32500.3250227,374
Jan 16, 20250.33500.35000.31500.35000.3500789,099
Jan 15, 20250.33000.34000.31500.31500.3150754,030
Jan 14, 20250.37000.37500.36500.37500.375077,502
Jan 13, 20250.39000.39000.37000.37000.3700205,065
Jan 10, 20250.41000.41000.37000.37500.3750648,698
Jan 9, 20250.39000.40500.38500.40500.4050199,591
Jan 8, 20250.38500.41500.37500.39000.3900942,130
Jan 7, 20250.44500.45000.39500.41000.41001,729,637
Jan 6, 20250.42000.45500.42000.43500.43501,621,981
Jan 3, 20250.38000.40000.37500.39000.3900831,210
Jan 2, 20250.37000.37500.37000.37500.375048,807
Dec 31, 20240.37000.37000.36000.37000.3700141,083
Dec 30, 20240.37000.38500.36500.37000.3700503,943
Dec 27, 20240.35000.37500.34500.34500.3450755,313
Dec 24, 20240.35000.35500.34000.35000.3500919,531
Dec 23, 20240.32000.34500.31500.34500.3450423,837
Dec 20, 20240.30000.34000.30000.32000.32001,613,924
Dec 19, 20240.27500.29000.27500.28000.2800319,591
Dec 18, 20240.26000.27500.26000.27500.2750128,380
Dec 17, 20240.28000.28000.26500.27000.2700270,721
Dec 16, 20240.28000.28500.27500.27500.2750212,972
Dec 13, 20240.29000.29500.28500.29000.2900309,196
Dec 12, 20240.29000.29500.28500.29500.2950938,401
Dec 11, 20240.27000.28000.26500.28000.2800536,350
Dec 10, 20240.26500.28000.26500.26500.26501,357,041
Dec 9, 20240.25000.25500.23500.25500.2550311,538
Dec 6, 20240.25000.25000.24000.24000.2400220,651
Dec 5, 20240.26000.26500.24500.25000.2500492,491
Dec 4, 20240.24000.25000.24000.24000.2400332,296
Dec 3, 20240.23000.23500.23000.23500.23508,431
Dec 2, 20240.23500.24000.23000.23500.2350303,661
Nov 29, 20240.24500.24500.22500.24500.2450245,756
Nov 28, 20240.23500.24000.23000.23000.2300149,084
Nov 27, 20240.23000.25000.23000.25000.25001,058,254
Nov 26, 20240.21500.22500.21000.22000.2200360,435
Nov 25, 20240.21000.22000.21000.21500.2150217,067
Nov 22, 20240.21000.21500.20500.20500.2050100,282
Nov 21, 20240.21000.21500.20500.21500.2150227,837
Nov 20, 20240.21500.22000.20500.20500.2050350,403
Nov 19, 20240.19500.20500.19500.20500.205087,185
Nov 18, 20240.21000.21000.19000.19000.1900196,781
Nov 15, 20240.21000.22500.20750.21000.2100449,800
Nov 14, 20240.20500.21500.20000.20500.2050341,955
Nov 13, 20240.19000.20000.19000.20000.2000288,437
Nov 12, 20240.18500.19750.18500.19000.1900231,355
Nov 11, 20240.20000.20000.18500.19000.1900863,575
Nov 8, 20240.21500.21500.20500.20500.2050284,541
Nov 7, 20240.21000.21000.20500.20500.2050326,539
Nov 6, 20240.21000.22500.21000.22500.2250419,875
Nov 5, 20240.22500.22500.21000.21000.21001,540,335
Nov 4, 20240.25000.25000.23500.23500.2350675,813
Nov 1, 20240.25000.28000.25000.28000.2800238,638
Oct 31, 20240.25000.26500.24500.25000.2500496,451
Oct 30, 20240.25500.25500.23000.23000.23001,667,858
Oct 29, 20240.28000.28500.24500.25500.25501,679,448
Oct 28, 20240.29500.30500.28500.30000.30001,173,333
Oct 25, 20240.28500.29000.26000.27000.27001,635,600
Oct 24, 20240.24000.27500.23500.26000.26002,235,282
Oct 23, 20240.21500.25000.20500.23000.23001,992,947
Oct 22, 20240.19500.20500.19250.20000.2000692,181
Oct 21, 20240.19000.19500.18500.19000.19001,126,279
Oct 18, 20240.18500.20000.18500.19500.1950845,909
Oct 17, 20240.19000.20000.18500.19000.19001,507,583
Oct 16, 20240.19500.20000.19000.20000.20001,361,133
Oct 15, 20240.19000.19000.18000.18500.1850813,934
Oct 14, 20240.18000.19000.18000.19000.1900329,599
Oct 11, 20240.17000.19000.17000.18000.1800548,756
Oct 10, 20240.17000.17500.16500.16500.1650774,148
Oct 9, 20240.17000.19500.17000.18000.1800846,913
Oct 8, 20240.16500.17000.16000.16500.1650301,639
Oct 7, 20240.16000.16500.15750.16500.1650492,984
Oct 4, 20240.15000.16000.14500.15500.1550703,178
Oct 3, 20240.15000.15000.14500.14500.1450251,702
Oct 2, 20240.14000.14500.14000.14500.1450353,967
Oct 1, 20240.13500.14000.13500.14000.1400498,775
Sep 30, 20240.13500.14000.13500.13500.1350626,482
Sep 27, 20240.14000.14000.13500.13500.1350812,795
Sep 26, 20240.13500.14000.13000.13500.13502,070,847
Sep 25, 20240.13000.14500.13000.14000.14002,397,763
Sep 24, 20240.14000.16500.14000.16500.16501,555,180
Sep 23, 20240.15000.15500.15000.15500.1550701,511
Sep 20, 20240.16000.16500.16000.16000.1600240,921
Sep 19, 20240.16500.16500.16000.16000.1600136,452
Sep 18, 20240.18000.18000.17000.17500.1750167,849
Sep 17, 20240.16500.19000.16500.18000.1800517,342
Sep 16, 20240.16000.16000.15000.15000.1500266,654
Sep 13, 20240.15500.16000.15500.16000.1600260,780
Sep 12, 20240.16000.16000.15500.15500.1550252,390
Sep 11, 20240.16000.16000.15000.15500.1550953,173
Sep 10, 20240.16500.17000.16500.17000.1700221,386
Sep 9, 20240.15500.17000.15500.17000.1700691,731
Sep 6, 20240.16000.16000.15000.15500.155080,892
Sep 5, 20240.15000.16000.15000.15000.1500295,916
Sep 4, 20240.15000.15250.14500.14500.145094,051
Sep 3, 20240.15500.15500.15000.15000.150073,586
Sep 2, 20240.16000.16000.15500.15500.155020,109
Aug 30, 20240.15250.15500.15000.15500.1550102,870
Aug 29, 20240.15500.15500.15000.15250.152565,689
Aug 28, 20240.15500.16000.15500.16000.160071,806
Aug 27, 20240.15000.15000.15000.15000.1500-
Aug 26, 20240.15500.16000.15000.15000.1500219,530
Aug 23, 20240.16000.16000.15500.15500.1550259,890
Aug 22, 20240.16000.16500.16000.16000.1600507,070
Aug 21, 20240.15500.18000.15000.16500.1650573,582
Aug 20, 20240.15500.16000.15000.15500.1550427,414
Aug 19, 20240.14000.17500.14000.16000.1600466,434
Aug 16, 20240.13000.15000.13000.13000.1300185,033
Aug 15, 20240.13500.13500.13500.13500.13502,785
Aug 14, 20240.15000.15000.13000.13500.1350150,756
Aug 13, 20240.14000.16000.13500.14500.1450192,799
Aug 12, 20240.14000.14000.13000.13000.130037,031
Aug 9, 20240.13000.13500.12750.13000.1300582,033
Aug 8, 20240.13500.15000.13500.14000.1400193,858
Aug 7, 20240.13500.13500.13000.13500.135097,632
Aug 6, 20240.13000.13500.13000.13000.1300234,807
Aug 5, 20240.13500.14000.13000.13000.1300469,746
Aug 2, 20240.13500.14000.13500.13500.1350257,600
Aug 1, 20240.14000.15500.14000.14000.1400582,022
Jul 31, 20240.13000.14000.13000.13500.1350766,196
Jul 30, 20240.14000.14000.13000.14000.1400339,966
Jul 29, 20240.15000.15000.14000.14000.1400463,895
Jul 26, 20240.17500.17500.12500.14500.14501,494,505
Jul 25, 20240.20000.20000.17000.17000.1700278,573
Jul 24, 20240.20500.20500.19000.19000.1900179,695
Jul 23, 20240.22000.22000.20000.21500.215028,777
Jul 22, 20240.20000.22000.20000.22000.220054,048
Jul 19, 20240.21500.21500.20000.20000.2000252,263
Jul 18, 20240.22000.22000.21500.21750.2175121,187
Jul 17, 20240.21500.22500.21500.22000.220055,725
Jul 16, 20240.21000.21000.20500.21000.210051,888
Jul 15, 20240.20500.22000.20500.20500.205021,271
Jul 12, 20240.21000.21000.19500.20500.205042,017
Jul 11, 20240.19500.22000.18500.22000.2200190,590
Jul 10, 20240.21500.22000.20500.22000.22005,638
Jul 9, 20240.20000.21500.19500.21500.215012,162
Jul 8, 20240.23500.23500.18500.21500.215098,155
Jul 5, 20240.22500.24500.21500.24500.2450130,272
Jul 4, 20240.21000.22500.20000.22500.225020,609
Jul 3, 20240.19500.21000.18750.19500.195059,640
Jul 2, 20240.19500.19500.17500.17500.175018,203
Jul 1, 20240.19000.20000.17750.20000.2000292,169
Jun 28, 20240.18000.19000.17750.19000.1900346,961
Jun 27, 20240.18500.19000.18000.18500.1850833,307
Jun 26, 20240.19000.19000.18500.19000.190062,182
Jun 25, 20240.18500.19000.18000.19000.1900157,019
Jun 24, 20240.20500.20500.18500.18500.1850368,500
Jun 21, 20240.19500.20000.19500.20000.200099,168
Jun 20, 20240.20000.20000.19500.19500.195042,723
Jun 19, 20240.20000.20500.20000.20000.2000126,264
Jun 18, 20240.20000.20000.19500.20000.2000221,825
Jun 17, 20240.21000.21000.20000.20000.200075,850
Jun 14, 20240.20000.21000.20000.21000.210094,495
Jun 13, 20240.20000.20500.20000.20500.20504,331
Jun 12, 20240.20000.20500.20000.20500.2050108,428
Jun 11, 20240.21000.21000.20000.20500.205098,621
Jun 7, 20240.19500.21000.19500.20500.2050492,771
Jun 6, 20240.19000.20000.18500.19000.1900246,424
Jun 5, 20240.20000.20250.19000.19500.1950117,551
Jun 4, 20240.21000.21500.20000.20000.2000319,553
Jun 3, 20240.22500.22500.20500.21000.2100207,531
May 31, 20240.23500.23500.22500.23000.2300126,484
May 30, 20240.23500.23500.23000.23500.2350270,476
May 29, 20240.23000.24500.23000.23500.235045,736
May 28, 20240.23750.23750.23750.23750.23751,125
May 27, 20240.23500.24500.23500.24000.240041,383
May 24, 20240.24000.24000.23500.23500.235022,476
May 23, 20240.23500.24000.23500.24000.240077,128
May 22, 20240.24000.24500.23500.23500.235056,752
May 21, 20240.25000.25000.23500.24000.240080,148
May 20, 20240.25000.26500.24000.24000.2400297,764
May 17, 20240.24500.25000.24000.24000.240044,849
May 16, 20240.25500.25500.24500.25000.2500131,821
May 15, 20240.25500.25500.24000.24000.24008,704
May 14, 20240.24000.25500.24000.25500.2550129,774
May 13, 20240.24500.25500.24500.24500.245083,524
May 10, 20240.23500.25500.23500.24500.245072,631
May 9, 20240.24500.26000.22000.22500.2250370,324
May 8, 20240.26000.26000.23000.24000.2400747,404
May 7, 20240.26000.26500.26000.26500.265092,318
May 6, 20240.27000.27500.26000.27500.2750194,748
May 3, 20240.28000.28000.28000.28000.280021,429
May 2, 20240.28500.28500.27000.27000.270044,103
May 1, 20240.30500.30500.27500.28000.2800148,329
Apr 30, 20240.27000.28000.27000.28000.28004,671
Apr 29, 20240.29500.29500.26500.29000.2900188,547
Apr 26, 20240.29500.31500.28500.29500.295061,323
Apr 24, 20240.30500.31000.29500.29500.295034,406
Apr 23, 20240.31000.31000.30000.30000.300067,840
Apr 22, 20240.31500.31500.30500.31000.310014,625
Apr 19, 20240.29500.31500.29500.31500.315021,136
Apr 18, 20240.30000.31000.30000.31000.310089,337
Apr 17, 20240.29500.30500.29500.30000.300035,398
Apr 16, 20240.30500.31000.29000.29500.2950238,202

Related Tickers

REE.AX RareX Limited
0.0360
+44.00%
 
ADN.AX Andromeda Metals Limited
0.0100
0.00%
 
ARD.AX Argent Minerals Limited
0.0230
+4.55%
 
REC.AX Recharge Metals Limited
0.0140
+7.69%
 
OB1.AX Orbminco Limited
0.0010
0.00%
 
ASE.AX Astute Metals NL
0.0210
-16.00%
 
SHP.AX South Harz Potash Limited
0.0050
-16.67%
 
ALR.AX Altair Minerals Limited
0.0020
0.00%
 
L1M.AX Lightning Minerals Ltd
0.0600
0.00%
 
DGR.AX DGR Global Limited
0.0040
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.