Nova Minerals Stock Price History
NYSE: NVABasic MaterialsPrecious MetalsUSD
4.86-0.26 (-5.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVA price history at a glance
The price history for Nova Minerals (NVA) on this page begins on July 22, 2024, when the stock closed at $1.00; it most recently closed at $4.86 on October 5, 2026. The highest price in this record is $16.28, reached on October 13, 2025; the latest close is 70.1% below that peak. Over roughly 2 years the share price changed +385.0%, a 104.7% compound annual price return (excluding dividends).
In the last 12 months alone, NVA has gained 9.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $16.28
- Date of high
- Oct 13, 2025
- Low since 2024
- $0.87
- Date of low
- Aug 5, 2024
- 52-week high
- $16.28
- 52-week low
- $4.04
- IPO year
- 2026
- Last close
- $4.86
NVA returns
1 week
-15.62%
1 month
-24.88%
3 months
+10.20%
6 months
-20.07%
Year to date
-20.39%
1 year
+9.91%
NVA price return, excluding dividends.
NVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.86 | -24.06% |
| 2025 | 6.40 | +88.35% |
| 2024* | 3.40 | +239.12% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
NVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.16 | 5.18 | 4.84 | 4.86 | -5.08% | |
| 5.17 | 5.29 | 5.10 | 5.12 | -2.48% | |
| 5.52 | 5.58 | 5.17 | 5.25 | -7.24% | |
| 6.06 | 6.09 | 5.58 | 5.66 | -6.60% | |
| 5.77 | 6.22 | 5.64 | 6.06 | +5.21% | |
| 5.54 | 5.87 | 5.54 | 5.76 | +5.69% | |
| 5.50 | 5.60 | 5.40 | 5.45 | +0.55% | |
| 5.59 | 5.74 | 5.42 | 5.42 | +0.37% | |
| 5.43 | 5.77 | 5.39 | 5.40 | +1.12% | |
| 5.38 | 5.44 | 5.25 | 5.34 | -4.64% | |
| 5.20 | 5.61 | 5.06 | 5.60 | +8.32% | |
| 5.52 | 5.58 | 5.16 | 5.17 | -7.68% | |
| 5.84 | 5.84 | 5.48 | 5.60 | -6.04% | |
| 5.83 | 6.03 | 5.61 | 5.96 | +2.05% | |
| 6.10 | 6.25 | 5.58 | 5.84 | -3.63% | |
| 6.20 | 6.25 | 5.90 | 6.06 | -2.26% | |
| 6.10 | 6.36 | 6.06 | 6.20 | +2.99% | |
| 5.98 | 6.10 | 5.89 | 6.02 | +2.91% | |
| 5.92 | 5.99 | 5.79 | 5.85 | -0.85% | |
| 5.92 | 6.05 | 5.87 | 5.90 | -3.91% | |
| 6.19 | 6.25 | 6.00 | 6.14 | +0.66% | |
| 6.26 | 6.44 | 6.05 | 6.10 | -5.72% | |
| 6.52 | 6.78 | 6.35 | 6.47 | -0.31% | |
| 6.13 | 6.90 | 6.06 | 6.49 | +5.87% | |
| 5.74 | 6.13 | 5.55 | 6.13 | +4.97% | |
| 5.81 | 5.95 | 5.50 | 5.84 | +3.18% | |
| 5.26 | 5.70 | 5.25 | 5.66 | +9.27% | |
| 5.18 | 5.38 | 5.14 | 5.18 | 0.00% | |
| 5.45 | 5.57 | 5.16 | 5.18 | -5.99% | |
| 5.78 | 5.84 | 5.45 | 5.51 | -3.84% | |
| 5.45 | 6.06 | 5.45 | 5.73 | +3.99% | |
| 5.54 | 5.64 | 5.34 | 5.51 | -0.90% | |
| 5.41 | 5.60 | 5.27 | 5.56 | +1.28% | |
| 5.39 | 5.55 | 5.23 | 5.49 | +2.43% | |
| 5.36 | 5.47 | 5.21 | 5.36 | +3.28% | |
| 4.93 | 5.29 | 4.93 | 5.19 | +2.57% | |
| 4.94 | 5.18 | 4.87 | 5.06 | +4.98% | |
| 4.83 | 4.97 | 4.71 | 4.82 | -2.03% | |
| 5.06 | 5.09 | 4.85 | 4.92 | -3.34% | |
| 5.31 | 5.50 | 5.03 | 5.09 | -3.78% | |
| 5.41 | 5.53 | 5.20 | 5.29 | -3.47% | |
| 5.86 | 5.86 | 5.31 | 5.48 | -3.69% | |
| 5.78 | 5.92 | 5.52 | 5.69 | -2.07% | |
| 5.55 | 5.90 | 5.51 | 5.81 | +1.57% | |
| 5.65 | 5.80 | 5.57 | 5.72 | +4.95% | |
| 5.47 | 5.70 | 5.34 | 5.45 | -2.68% | |
| 5.15 | 5.78 | 5.10 | 5.60 | +9.80% | |
| 4.63 | 5.10 | 4.63 | 5.10 | +10.87% | |
| 4.39 | 4.68 | 4.38 | 4.60 | +4.07% | |
| 4.58 | 4.58 | 4.30 | 4.42 | -3.70% | |
| 4.32 | 4.60 | 4.29 | 4.59 | +4.79% | |
| 4.61 | 4.62 | 4.10 | 4.38 | -4.37% | |
| 4.74 | 4.75 | 4.47 | 4.58 | -5.57% | |
| 4.79 | 4.87 | 4.71 | 4.85 | +3.63% | |
| 4.82 | 4.90 | 4.55 | 4.68 | -1.06% | |
| 4.58 | 4.80 | 4.54 | 4.73 | -2.47% | |
| 4.62 | 4.88 | 4.59 | 4.85 | +5.66% | |
| 4.37 | 4.72 | 4.33 | 4.59 | +7.24% | |
| 4.30 | 4.45 | 4.04 | 4.28 | -1.83% | |
| 4.27 | 4.45 | 4.18 | 4.36 | -6.84% | |
| 4.76 | 4.87 | 4.42 | 4.68 | -5.45% | |
| 5.10 | 5.10 | 4.84 | 4.95 | -0.60% | |
| 4.76 | 5.04 | 4.75 | 4.98 | +3.32% | |
| 4.30 | 4.82 | 4.30 | 4.82 | +9.30% | |
| 4.42 | 4.45 | 4.20 | 4.41 | -0.45% | |
| 4.51 | 4.56 | 4.30 | 4.43 | -1.77% | |
| 4.50 | 4.68 | 4.34 | 4.51 | -1.53% | |
| 4.78 | 4.85 | 4.39 | 4.58 | -5.76% | |
| 4.80 | 5.00 | 4.72 | 4.86 | +1.67% | |
| 4.86 | 5.12 | 4.72 | 4.78 | -3.24% | |
| 4.87 | 5.10 | 4.60 | 4.94 | +4.66% | |
| 4.40 | 4.99 | 4.39 | 4.72 | +8.51% | |
| 4.51 | 4.64 | 4.27 | 4.35 | -5.84% | |
| 5.30 | 5.34 | 4.52 | 4.62 | -12.83% | |
| 5.52 | 5.76 | 5.19 | 5.30 | -9.09% | |
| 5.63 | 5.83 | 5.18 | 5.83 | +3.74% | |
| 5.04 | 5.80 | 5.04 | 5.62 | -1.58% | |
| 5.61 | 6.06 | 5.44 | 5.71 | -0.87% | |
| 6.06 | 6.29 | 5.49 | 5.76 | -11.38% | |
| 6.90 | 8.88 | 5.75 | 6.50 | -7.41% | |
| 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | |
| 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | |
| 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | |
| 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | |
| 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | |
| 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | |
| 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | |
| 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | |
| 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | |
| 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | |
| 7.15 | 7.31 | 6.71 | 7.02 | -1.82% | |
| 6.49 | 7.17 | 6.30 | 7.15 | +6.40% | |
| 6.91 | 6.94 | 6.55 | 6.72 | -0.44% | |
| 5.80 | 6.84 | 5.77 | 6.75 | +14.02% | |
| 5.73 | 5.92 | 5.58 | 5.92 | +0.68% | |
| 6.19 | 6.22 | 5.83 | 5.88 | -5.16% | |
| 6.07 | 6.25 | 5.94 | 6.20 | +3.16% | |
| 5.78 | 6.06 | 5.66 | 6.01 | +2.39% | |
| 5.79 | 5.95 | 5.65 | 5.87 | +4.82% | |
| 5.91 | 5.91 | 5.57 | 5.60 | -6.98% | |
| 5.89 | 6.42 | 5.88 | 6.02 | +3.08% | |
| 5.84 | 5.97 | 5.73 | 5.84 | -3.15% | |
| 6.18 | 6.23 | 5.88 | 6.03 | -1.63% | |
| 6.30 | 6.39 | 6.11 | 6.13 | -4.81% | |
| 6.34 | 6.48 | 6.12 | 6.44 | -0.62% | |
| 6.47 | 6.68 | 6.40 | 6.48 | -1.82% | |
| 6.62 | 6.76 | 6.38 | 6.60 | +2.48% | |
| 6.71 | 6.91 | 6.43 | 6.44 | -1.38% | |
| 6.33 | 6.75 | 6.19 | 6.53 | +8.47% | |
| 5.94 | 6.07 | 5.85 | 6.02 | +3.26% | |
| 5.80 | 6.06 | 5.75 | 5.83 | +0.34% | |
| 5.77 | 5.90 | 5.68 | 5.81 | -0.34% | |
| 5.62 | 5.87 | 5.45 | 5.83 | +9.79% | |
| 5.60 | 5.63 | 5.29 | 5.31 | -7.97% | |
| 5.85 | 5.96 | 5.73 | 5.77 | -5.25% | |
| 6.10 | 6.12 | 5.82 | 6.09 | -0.33% | |
| 6.21 | 6.36 | 6.06 | 6.11 | -0.81% | |
| 6.32 | 6.37 | 6.03 | 6.16 | -3.60% | |
| 6.27 | 6.51 | 6.27 | 6.39 | +2.57% | |
| 6.65 | 6.68 | 6.19 | 6.23 | -6.32% | |
| 6.70 | 6.88 | 6.51 | 6.65 | -2.92% | |
| 6.65 | 7.16 | 6.60 | 6.85 | +6.37% | |
| 6.61 | 6.70 | 6.37 | 6.44 | -0.92% | |
| 6.46 | 6.68 | 6.33 | 6.50 | -0.46% | |
| 6.50 | 6.61 | 6.41 | 6.53 | +4.31% | |
| 6.04 | 6.31 | 6.00 | 6.26 | +2.96% | |
| 6.31 | 6.49 | 6.07 | 6.08 | -2.88% | |
| 6.20 | 6.48 | 6.20 | 6.26 | +0.32% | |
| 6.28 | 6.36 | 6.03 | 6.24 | +8.15% | |
| 5.80 | 5.90 | 5.57 | 5.77 | -0.69% | |
| 6.09 | 6.13 | 5.80 | 5.81 | -2.68% | |
| 5.70 | 6.15 | 5.69 | 5.97 | -2.61% | |
| 5.96 | 6.39 | 5.91 | 6.13 | +4.43% | |
| 5.43 | 5.88 | 5.40 | 5.87 | +11.17% | |
| 5.75 | 5.80 | 5.21 | 5.28 | -5.71% | |
| 5.45 | 5.73 | 5.37 | 5.60 | +1.45% | |
| 5.50 | 5.90 | 5.44 | 5.52 | -5.15% | |
| 5.90 | 6.02 | 5.71 | 5.82 | +5.24% | |
| 5.31 | 5.66 | 5.30 | 5.53 | -0.36% | |
| 5.10 | 5.58 | 5.01 | 5.55 | +11.00% | |
| 5.41 | 5.50 | 4.94 | 5.00 | -8.09% | |
| 5.46 | 5.60 | 5.19 | 5.44 | -8.72% | |
| 6.22 | 6.22 | 5.93 | 5.96 | -6.29% | |
| 6.41 | 6.78 | 6.30 | 6.36 | -0.78% | |
| 6.22 | 6.50 | 6.12 | 6.41 | +3.22% | |
| 6.46 | 6.57 | 6.02 | 6.21 | -3.57% | |
| 6.86 | 6.86 | 6.40 | 6.44 | -6.40% | |
| 6.93 | 7.10 | 6.71 | 6.88 | -2.55% | |
| 6.80 | 7.28 | 6.80 | 7.06 | +5.53% | |
| 6.38 | 6.70 | 6.04 | 6.69 | +1.52% | |
| 6.74 | 6.90 | 6.43 | 6.59 | -4.91% | |
| 7.33 | 7.38 | 6.77 | 6.93 | -5.97% | |
| 7.60 | 7.73 | 7.22 | 7.37 | -0.67% | |
| 7.77 | 7.84 | 7.11 | 7.42 | -13.52% | |
| 8.07 | 8.59 | 7.83 | 8.58 | +11.57% | |
| 7.46 | 7.81 | 7.42 | 7.69 | +3.08% | |
| 7.28 | 7.62 | 7.05 | 7.46 | +0.67% | |
| 7.46 | 7.50 | 7.12 | 7.41 | +1.93% | |
| 6.81 | 7.51 | 6.55 | 7.27 | +3.41% | |
| 6.54 | 7.12 | 6.50 | 7.03 | +8.99% | |
| 6.25 | 6.78 | 6.23 | 6.45 | +2.54% | |
| 6.49 | 6.49 | 6.24 | 6.29 | -3.23% | |
| 6.60 | 6.85 | 6.48 | 6.50 | -0.61% | |
| 6.80 | 6.84 | 6.42 | 6.54 | -7.37% | |
| 7.09 | 7.29 | 6.88 | 7.06 | +0.07% | |
| 7.70 | 7.76 | 7.05 | 7.06 | -10.01% | |
| 7.96 | 8.18 | 7.33 | 7.84 | +1.69% | |
| 7.90 | 8.24 | 7.61 | 7.71 | -2.41% | |
| 7.60 | 7.98 | 7.41 | 7.90 | +1.87% | |
| 7.60 | 7.85 | 7.34 | 7.76 | +3.26% | |
| 8.02 | 8.05 | 7.45 | 7.51 | -12.16% | |
| 9.00 | 9.27 | 8.26 | 8.55 | -3.72% | |
| 8.70 | 8.96 | 8.41 | 8.88 | +8.03% | |
| 8.30 | 8.93 | 8.06 | 8.22 | -2.38% | |
| 9.05 | 9.54 | 8.38 | 8.42 | -12.20% | |
| 10.64 | 10.66 | 9.30 | 9.59 | -12.18% | |
| 11.07 | 11.10 | 10.36 | 10.92 | +4.00% | |
| 10.24 | 11.39 | 10.12 | 10.50 | +6.06% | |
| 11.38 | 11.39 | 9.83 | 9.90 | -9.59% | |
| 10.65 | 11.13 | 10.10 | 10.95 | +3.40% | |
| 9.61 | 10.88 | 9.60 | 10.59 | +8.73% | |
| 9.51 | 9.96 | 9.20 | 9.74 | +5.18% | |
| 9.34 | 9.85 | 9.14 | 9.26 | +1.31% | |
| 8.93 | 9.36 | 8.60 | 9.14 | 0.00% | |
| 9.20 | 9.39 | 8.70 | 9.14 | -1.08% | |
| 8.98 | 9.31 | 8.52 | 9.24 | +6.08% | |
| 8.81 | 9.12 | 8.46 | 8.71 | +6.22% | |
| 8.78 | 8.86 | 8.06 | 8.20 | -0.49% | |
| 7.58 | 8.68 | 7.51 | 8.24 | +14.60% | |
| 7.12 | 7.26 | 6.96 | 7.19 | +0.42% | |
| 7.28 | 7.75 | 7.03 | 7.16 | +0.70% | |
| 7.17 | 7.45 | 6.79 | 7.11 | +2.75% | |
| 6.70 | 7.10 | 6.66 | 6.92 | +8.12% | |
| 6.32 | 6.42 | 6.03 | 6.40 | +4.83% | |
| 6.26 | 6.27 | 6.02 | 6.11 | -2.48% | |
| 6.72 | 6.77 | 6.26 | 6.26 | -5.44% | |
| 7.05 | 7.07 | 6.58 | 6.62 | -8.44% | |
| 7.25 | 7.43 | 7.14 | 7.23 | +0.42% | |
| 7.10 | 7.38 | 7.05 | 7.20 | +3.60% | |
| 7.16 | 7.17 | 6.82 | 6.95 | -2.18% | |
| 7.16 | 7.47 | 7.08 | 7.11 | +6.04% | |
| 6.80 | 7.00 | 6.51 | 6.70 | -17.69% | |
| 8.14 | 8.14 | 8.14 | 8.14 | 0.00% | |
| 8.14 | 8.14 | 8.14 | 8.14 | 0.00% | |
| 8.14 | 8.14 | 8.14 | 8.14 | 0.00% | |
| 8.14 | 8.14 | 8.14 | 8.14 | 0.00% | |
| 8.14 | 8.14 | 8.14 | 8.14 | 0.00% | |
| 8.14 | 8.14 | 8.14 | 8.14 | 0.00% | |
| 8.20 | 8.33 | 7.70 | 8.14 | +0.37% | |
| 8.23 | 8.40 | 7.90 | 8.11 | +0.12% | |
| 8.88 | 8.91 | 8.00 | 8.10 | -12.05% | |
| 10.85 | 11.35 | 9.17 | 9.21 | -11.27% | |
| 9.10 | 10.59 | 9.00 | 10.38 | +11.97% | |
| 8.84 | 9.27 | 8.52 | 9.27 | +6.55% | |
| 8.89 | 9.48 | 8.46 | 8.70 | -2.14% | |
| 9.45 | 9.61 | 8.71 | 8.89 | -6.91% | |
| 9.13 | 9.96 | 9.05 | 9.55 | +7.30% | |
| 8.27 | 9.50 | 8.21 | 8.90 | +7.62% | |
| 8.25 | 8.44 | 7.90 | 8.27 | +0.49% | |
| 8.08 | 8.47 | 7.91 | 8.23 | +3.26% | |
| 7.77 | 8.10 | 7.49 | 7.97 | +2.57% | |
| 9.03 | 9.67 | 7.71 | 7.77 | -13.38% | |
| 9.17 | 10.25 | 8.81 | 8.97 | 0.00% | |
| 8.69 | 9.17 | 8.53 | 8.97 | +1.36% | |
| 9.54 | 10.02 | 8.21 | 8.85 | -9.97% | |
| 8.66 | 10.69 | 8.65 | 9.83 | +3.26% | |
| 11.20 | 11.37 | 9.20 | 9.52 | -14.47% | |
| 10.11 | 12.13 | 10.06 | 11.13 | +11.63% | |
| 9.48 | 10.60 | 9.01 | 9.97 | +1.01% | |
| 10.12 | 10.75 | 9.50 | 9.87 | +11.27% | |
| 7.13 | 8.95 | 7.10 | 8.87 | +29.68% | |
| 6.71 | 7.19 | 6.57 | 6.84 | +3.17% | |
| 6.72 | 7.04 | 6.51 | 6.63 | +4.91% | |
| 6.32 | 6.95 | 6.11 | 6.32 | -8.14% | |
| 8.56 | 8.56 | 6.75 | 6.88 | -22.96% | |
| 7.65 | 9.44 | 7.65 | 8.93 | +21.17% | |
| 7.00 | 7.80 | 6.76 | 7.37 | +10.99% | |
| 6.35 | 7.28 | 6.31 | 6.64 | +8.75% | |
| 6.40 | 7.05 | 6.10 | 6.11 | +0.36% | |
| 6.37 | 6.69 | 5.86 | 6.08 | -4.82% | |
| 6.43 | 7.04 | 6.22 | 6.39 | -6.22% | |
| 6.58 | 7.46 | 6.58 | 6.82 | +8.16% | |
| 6.23 | 6.60 | 5.70 | 6.30 | -8.19% | |
| 8.40 | 8.52 | 6.66 | 6.86 | -27.78% | |
| 12.66 | 12.86 | 8.44 | 9.50 | -18.05% | |
| 11.71 | 12.19 | 10.63 | 11.60 | -7.92% | |
| 11.83 | 15.18 | 11.48 | 12.60 | +15.40% | |
| 13.80 | 13.80 | 10.49 | 10.92 | -24.03% | |
| 11.45 | 16.28 | 9.62 | 14.37 | +110.30% | |
| 6.44 | 7.32 | 6.32 | 6.83 | +26.94% | |
| 4.64 | 5.50 | 4.50 | 5.38 | +21.71% | |
| 4.75 | 4.80 | 4.33 | 4.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVA chart for longer ranges.