Nova Minerals Limited - American Depositary Shares (NVA)
12.01
-0.27 (-2.20%)
Nova Minerals Limited is a resource exploration and development company focused on identifying and advancing precious and base metal projects
The company is primarily engaged in mining activities, with a particular emphasis on gold and silver, leveraging advanced exploration techniques to assess the mineral potential of its properties. Nova Minerals aims to unlock value through strategic acquisitions, exploration successes, and partnerships, while adhering to sustainable and responsible practices in its operations. Through its portfolio of mining projects, the company seeks to contribute to the global demand for critical resources and capitalize on opportunities within the mining sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.75 | 12.75 | 11.65 | 12.01 | 32,259 | 12.01 |
| 1/30/2025 | 12.67 | 13.12 | 12.19 | 12.28 | 29,788 | 12.28 |
| 1/29/2025 | 13.58 | 13.58 | 12.08 | 12.67 | 27,557 | 12.67 |
| 1/28/2025 | 13.88 | 14.00 | 12.29 | 12.75 | 33,621 | 12.75 |
| 1/27/2025 | 13.84 | 14.36 | 13.50 | 13.50 | 61,360 | 13.50 |
| 1/24/2025 | 13.76 | 14.22 | 13.37 | 13.65 | 47,187 | 13.65 |
| 1/23/2025 | 12.12 | 12.75 | 12.12 | 12.71 | 20,026 | 12.71 |
| 1/22/2025 | 12.60 | 13.15 | 11.75 | 12.18 | 35,281 | 12.18 |
| 1/21/2025 | 11.40 | 12.97 | 11.40 | 12.65 | 38,251 | 12.65 |
| 1/17/2025 | 12.86 | 12.90 | 11.32 | 11.39 | 53,398 | 11.39 |
| 1/16/2025 | 12.88 | 13.24 | 12.10 | 12.30 | 41,238 | 12.30 |
| 1/15/2025 | 12.64 | 13.14 | 12.06 | 13.05 | 32,896 | 13.05 |
| 1/14/2025 | 13.71 | 14.50 | 10.88 | 12.08 | 133,643 | 12.08 |
| 1/13/2025 | 13.88 | 14.88 | 13.88 | 14.05 | 35,258 | 14.05 |
| 1/10/2025 | 14.99 | 14.99 | 14.00 | 14.26 | 49,001 | 14.26 |
| 1/08/2025 | 14.80 | 16.00 | 14.51 | 14.75 | 40,110 | 14.75 |
| 1/07/2025 | 16.35 | 16.50 | 15.00 | 15.45 | 90,914 | 15.45 |
| 1/06/2025 | 17.59 | 19.00 | 16.00 | 17.46 | 170,546 | 17.46 |
| 1/03/2025 | 14.90 | 18.59 | 14.70 | 16.99 | 151,384 | 16.99 |
| 1/02/2025 | 14.39 | 16.11 | 14.35 | 14.70 | 86,627 | 14.70 |
| 12/31/2024 | 13.87 | 0.00 | 13.87 | 13.83 | 0 | 13.83 |
| 12/30/2024 | 14.50 | 14.77 | 13.75 | 13.87 | 54,634 | 13.87 |
| 12/27/2024 | 13.15 | 14.99 | 12.56 | 14.99 | 42,976 | 14.99 |
| 12/26/2024 | 12.50 | 13.75 | 12.50 | 12.82 | 17,728 | 12.82 |
| 12/24/2024 | 13.86 | 13.99 | 12.50 | 12.99 | 30,400 | 12.99 |
| 12/23/2024 | 12.78 | 13.73 | 12.68 | 13.40 | 46,499 | 13.40 |
| 12/20/2024 | 12.15 | 12.66 | 11.59 | 12.60 | 61,903 | 12.60 |
| 12/19/2024 | 11.00 | 11.95 | 10.98 | 11.85 | 72,109 | 11.85 |
| 12/18/2024 | 10.89 | 11.02 | 10.50 | 10.66 | 33,287 | 10.66 |
| 12/17/2024 | 10.42 | 10.89 | 10.26 | 10.61 | 19,695 | 10.61 |
| 12/16/2024 | 11.10 | 11.59 | 10.25 | 10.79 | 51,232 | 10.79 |
| 12/13/2024 | 11.75 | 11.75 | 11.02 | 11.19 | 34,868 | 11.19 |
| 12/12/2024 | 11.53 | 11.95 | 11.33 | 11.69 | 54,704 | 11.69 |
| 12/11/2024 | 11.00 | 11.50 | 10.40 | 11.30 | 104,948 | 11.30 |
| 12/10/2024 | 10.73 | 11.35 | 10.46 | 10.80 | 68,353 | 10.80 |
| 12/09/2024 | 10.00 | 11.50 | 10.00 | 10.64 | 118,226 | 10.64 |
| 12/06/2024 | 9.65 | 9.95 | 9.00 | 9.49 | 39,084 | 9.49 |
| 12/05/2024 | 10.01 | 10.14 | 8.85 | 9.87 | 41,618 | 9.87 |
| 12/04/2024 | 9.88 | 10.25 | 9.50 | 9.99 | 63,431 | 9.99 |
| 12/03/2024 | 9.27 | 9.68 | 8.88 | 9.31 | 20,059 | 9.31 |
| 12/02/2024 | 9.73 | 9.75 | 8.95 | 9.02 | 24,749 | 9.02 |
| 11/29/2024 | 9.89 | 9.89 | 9.60 | 9.65 | 4,315 | 9.65 |
| 11/27/2024 | 9.46 | 9.94 | 9.25 | 9.60 | 27,496 | 9.60 |
| 11/26/2024 | 8.91 | 9.35 | 8.41 | 9.25 | 44,916 | 9.25 |
| 11/25/2024 | 8.25 | 9.21 | 8.25 | 9.16 | 38,910 | 9.16 |
| 11/22/2024 | 7.88 | 8.40 | 7.88 | 8.16 | 12,935 | 8.16 |
| 11/21/2024 | 7.94 | 8.36 | 7.65 | 8.04 | 18,822 | 8.04 |
| 11/20/2024 | 8.00 | 8.22 | 7.80 | 8.17 | 11,030 | 8.17 |
| 11/19/2024 | 7.55 | 8.44 | 7.50 | 7.92 | 25,062 | 7.92 |
| 11/18/2024 | 8.00 | 8.10 | 7.34 | 7.34 | 63,112 | 7.34 |
| 11/15/2024 | 8.49 | 8.49 | 7.81 | 7.90 | 19,035 | 7.90 |
| 11/14/2024 | 7.47 | 8.13 | 7.45 | 8.12 | 36,271 | 8.12 |
| 11/13/2024 | 7.80 | 7.94 | 7.47 | 7.55 | 18,500 | 7.55 |
| 11/12/2024 | 7.51 | 8.29 | 7.47 | 7.82 | 34,474 | 7.82 |
| 11/11/2024 | 7.17 | 8.25 | 7.16 | 7.65 | 54,693 | 7.65 |
| 11/08/2024 | 7.91 | 8.34 | 7.00 | 7.48 | 85,503 | 7.48 |
| 11/07/2024 | 8.12 | 8.34 | 7.55 | 8.34 | 42,441 | 8.34 |
| 11/06/2024 | 8.91 | 8.99 | 7.80 | 8.45 | 43,190 | 8.45 |
| 11/05/2024 | 8.18 | 9.34 | 7.98 | 9.15 | 74,569 | 9.15 |
| 11/04/2024 | 9.51 | 9.55 | 8.20 | 8.33 | 64,481 | 8.33 |
| 11/01/2024 | 10.37 | 10.37 | 8.65 | 9.47 | 84,850 | 9.47 |