Australia markets open in 3 hours 25 minutes

Nova Minerals Limited (NVA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7250+0.0100 (+1.40%)
At close: 04:10PM AEDT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.71000.73000.71000.72500.7250428,116
30 Jan 20230.71000.73000.71000.72500.7250428,116
27 Jan 20230.71000.71500.68500.71500.7150293,354
25 Jan 20230.65000.70000.65000.70000.7000648,961
24 Jan 20230.68000.68000.64000.64500.6450390,762
23 Jan 20230.68000.69500.67000.67000.6700116,617
20 Jan 20230.68500.68500.66000.66500.6650108,762
19 Jan 20230.66500.68500.66000.68500.685038,501
18 Jan 20230.68000.69000.65750.66000.6600258,898
17 Jan 20230.68000.69000.67500.68500.6850127,591
16 Jan 20230.67500.71500.67000.68000.6800516,261
13 Jan 20230.69000.69000.67000.67000.6700214,767
12 Jan 20230.69000.70000.68500.68500.685078,106
11 Jan 20230.71500.71500.69000.69000.6900104,839
10 Jan 20230.70500.71500.69500.71000.7100102,107
09 Jan 20230.70000.72500.69000.71500.7150266,566
06 Jan 20230.73000.73000.67500.69000.690070,293
05 Jan 20230.69500.70000.68000.69500.695083,688
04 Jan 20230.68000.70000.66000.66000.660052,669
03 Jan 20230.66500.69500.64500.69500.695064,081
30 Dec 20220.63000.68000.63000.68000.680091,874
29 Dec 20220.62500.63000.60500.60500.6050193,652
28 Dec 20220.65000.65000.62750.63000.6300286,404
23 Dec 20220.65500.68500.65000.65000.650022,198
22 Dec 20220.67000.67500.64500.65500.6550145,555
21 Dec 20220.63000.69000.63000.69000.690093,633
20 Dec 20220.64500.64500.63000.63000.630057,116
19 Dec 20220.63000.64500.62500.63000.6300142,876
16 Dec 20220.64500.66500.62000.62000.6200347,246
15 Dec 20220.65500.67500.64500.64500.6450220,107
14 Dec 20220.66000.67000.65500.65500.6550105,207
13 Dec 20220.67500.67500.65500.65500.655087,602
12 Dec 20220.68000.69000.67000.67000.6700306,621
09 Dec 20220.68500.69000.67500.68000.6800147,694
08 Dec 20220.69500.71000.67500.68000.6800192,950
07 Dec 20220.69500.70000.67500.70000.7000219,123
06 Dec 20220.75000.75000.69000.69500.6950402,034
05 Dec 20220.76000.76000.73500.75500.7550379,531
02 Dec 20220.70500.76000.70500.73500.7350494,065
01 Dec 20220.70500.70500.69000.70500.7050494,468
30 Nov 20220.67500.68000.66000.67500.6750155,181
29 Nov 20220.70500.70500.65500.66000.6600298,880
28 Nov 20220.70500.72000.68000.71000.7100287,467
25 Nov 20220.69500.71500.69500.69500.6950332,470
24 Nov 20220.69000.72500.68500.70000.7000507,344
23 Nov 20220.75000.75000.69500.70000.7000865,326
22 Nov 20220.75500.77500.75000.75000.7500192,074
21 Nov 20220.80000.80000.75500.75500.7550262,662
18 Nov 20220.83500.83500.83500.83500.8350-
17 Nov 20220.83500.83500.83500.83500.8350-
16 Nov 20220.84500.85000.83500.83500.835041,225
15 Nov 20220.89000.89000.83000.86000.860075,414
14 Nov 20220.80000.90000.78500.89000.8900537,668
11 Nov 20220.82000.82500.77500.79000.7900215,892
10 Nov 20220.81000.81000.79000.79000.790080,114
09 Nov 20220.80000.81000.79000.81000.8100187,026
08 Nov 20220.80000.81000.78000.78000.7800140,417
07 Nov 20220.80000.82000.78000.78000.7800130,217
04 Nov 20220.81000.81000.77000.78000.7800133,845
03 Nov 20220.81000.82000.81000.81000.8100127,180
02 Nov 20220.81000.81000.77000.80000.8000174,072
01 Nov 20220.71000.81000.71000.81000.8100719,164
31 Oct 20220.68000.71000.68000.69500.6950128,379
28 Oct 20220.70000.70500.68000.70500.7050189,742
27 Oct 20220.70000.70000.68500.69000.690081,077
26 Oct 20220.69500.71000.68000.71000.710099,548
25 Oct 20220.68500.70000.68000.68500.685082,434
24 Oct 20220.67000.71000.67000.67500.675094,260
21 Oct 20220.68000.69000.62000.65000.6500132,544
20 Oct 20220.69000.69000.68000.69000.690026,219
19 Oct 20220.69000.69000.68500.68500.685019,996
18 Oct 20220.70000.72500.67500.68500.685078,391
17 Oct 20220.67000.70000.65000.70000.7000134,051
14 Oct 20220.64500.67500.64000.66000.660032,544
13 Oct 20220.69000.69000.62000.62000.6200188,804
12 Oct 20220.68000.70000.66000.67500.6750134,250
11 Oct 20220.68000.70500.68000.70500.7050171,843
10 Oct 20220.68000.68500.67500.68000.680056,478
07 Oct 20220.70000.70500.67500.70500.705083,922
06 Oct 20220.70000.71000.67500.70000.7000146,385
05 Oct 20220.71000.73500.70000.70000.7000197,026
04 Oct 20220.63000.71500.60000.70000.7000376,221
03 Oct 20220.64500.64500.60500.62000.6200257,774
30 Sept 20220.65500.65500.62000.64500.6450417,594
29 Sept 20220.66500.69000.65000.69000.6900194,378
28 Sept 20220.71000.71500.65500.66000.6600207,700
27 Sept 20220.71500.73000.70500.71000.7100170,136
26 Sept 20220.74500.77000.69500.77000.7700303,155
23 Sept 20220.74000.74500.71500.74500.7450155,333
21 Sept 20220.77000.77500.72500.75000.7500186,469
20 Sept 20220.79500.80000.77000.78000.7800281,324
19 Sept 20220.82000.83000.78000.83000.8300422,189
16 Sept 20220.82000.83500.77000.78000.7800433,816
15 Sept 20220.85000.85500.81000.82000.8200140,496
14 Sept 20220.83000.85500.83000.84500.8450213,698
13 Sept 20220.89500.90000.86000.90000.9000185,166
12 Sept 20220.88000.88500.85000.88000.8800122,385
09 Sept 20220.87500.89000.87000.88000.8800115,202
08 Sept 20220.89500.89500.87000.87000.870034,703
07 Sept 20220.90500.90500.86500.90000.900092,553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...