Nova Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.960	1.030	0.850	0.860	0.860	1,735,694
2022-01-25	1.030	1.045	0.960	0.960	0.960	602,782
2022-01-24	1.080	1.080	1.020	1.045	1.045	538,954
2022-01-21	1.120	1.120	1.055	1.070	1.070	489,650
2022-01-20	1.110	1.140	1.100	1.120	1.120	378,662
2022-01-19	1.060	1.140	1.060	1.100	1.100	440,198
2022-01-18	1.080	1.085	1.050	1.055	1.055	505,923
2022-01-17	1.105	1.115	1.055	1.075	1.075	427,018
2022-01-14	1.150	1.180	1.105	1.105	1.105	283,811
2022-01-13	1.080	1.130	1.080	1.125	1.125	299,695
2022-01-12	1.070	1.095	1.060	1.065	1.065	330,153
2022-01-11	1.080	1.100	1.070	1.070	1.070	231,269
2022-01-10	1.150	1.150	1.070	1.085	1.085	451,171
2022-01-07	1.165	1.175	1.130	1.140	1.140	274,389
2022-01-06	1.190	1.210	1.145	1.170	1.170	207,282
2022-01-05	1.215	1.260	1.185	1.185	1.185	244,854
2022-01-04	1.160	1.270	1.145	1.185	1.185	552,282
2021-12-31	1.150	1.175	1.135	1.155	1.155	172,711
2021-12-30	1.135	1.175	1.130	1.175	1.175	345,079
2021-12-29	1.165	1.165	1.120	1.125	1.125	416,536
2021-12-24	1.175	1.175	1.125	1.140	1.140	208,845
2021-12-23	1.150	1.200	1.090	1.170	1.170	1,543,017
2021-12-22	1.020	1.020	1.020	1.020	1.020	0
2021-12-21	1.020	1.020	1.020	1.020	1.020	0
2021-12-20	1.070	1.075	1.020	1.020	1.020	167,859
2021-12-17	1.090	1.100	1.070	1.070	1.070	410,664
2021-12-16	1.135	1.135	1.070	1.070	1.070	340,915
2021-12-15	1.200	1.200	1.120	1.140	1.140	459,676
2021-12-14	1.220	1.220	1.180	1.200	1.200	240,428
2021-12-13	1.200	1.255	1.190	1.200	1.200	243,419
2021-12-10	1.300	1.300	1.195	1.205	1.205	227,926
2021-12-09	1.240	1.310	1.185	1.305	1.305	382,104
2021-12-08	1.210	1.260	1.180	1.215	1.215	356,026
2021-12-07	1.250	1.250	1.250	1.250	1.250	0
2021-12-06	1.250	1.250	1.250	1.250	1.250	0
2021-12-03	1.250	1.250	1.250	1.250	1.250	0
2021-12-02	1.250	1.250	1.250	1.250	1.250	0
2021-12-01	1.250	1.250	1.250	1.250	1.250	0
2021-11-30	1.250	1.250	1.250	1.250	1.250	0
2021-11-29	1.165	1.330	1.160	1.250	1.250	314,993
2021-11-26	0.130	0.135	0.125	0.135	1.350	723,603
2021-11-25	0.145	0.145	0.130	0.130	1.300	1,469,547
2021-11-24	0.150	0.150	0.140	0.140	1.400	911,543
2021-11-23	0.155	0.160	0.148	0.150	1.500	1,109,081
2021-11-22	0.195	0.200	0.160	0.165	1.650	2,738,245
2021-11-19	0.155	0.155	0.155	0.155	1.550	0
2021-11-18	0.155	0.158	0.150	0.155	1.550	775,885
2021-11-17	0.145	0.150	0.140	0.150	1.500	183,325
2021-11-16	0.145	0.150	0.145	0.145	1.450	420,641
2021-11-15	0.140	0.145	0.140	0.145	1.450	439,595
2021-11-12	0.145	0.145	0.135	0.140	1.400	473,146
2021-11-11	0.145	0.145	0.140	0.140	1.400	193,481
2021-11-10	0.150	0.150	0.135	0.135	1.350	449,288
2021-11-09	0.135	0.155	0.130	0.145	1.450	1,135,037
2021-11-08	0.135	0.140	0.130	0.130	1.300	687,721
2021-11-05	0.145	0.145	0.133	0.135	1.350	1,137,362
2021-11-04	0.145	0.148	0.143	0.145	1.450	404,145
2021-11-03	0.145	0.150	0.145	0.145	1.450	303,594
2021-11-02	0.145	0.150	0.140	0.145	1.450	353,189
2021-11-01	0.150	0.150	0.140	0.140	1.400	569,858

← NewerPage 21 of 22 · 1,272 trading daysOlder →

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.