Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP: NVNXF )

0.5400 +0.0020 (+0.37%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.4516 0.4675 0.4395 0.4424 66,064 -0.00(-0.14%)
Nov 29, 2023 0.4400 0.4600 0.4400 0.4430 126,562 -0.01(-2.06%)
Nov 28, 2023 0.4472 0.4600 0.4472 0.4523 326,025 +0.00(+0.51%)
Nov 27, 2023 0.4700 0.4700 0.4500 0.4500 451,155 -0.01(-2.17%)
Nov 24, 2023 0.4600 0.4600 0.4500 0.4600 64,910 -0.02(-4.17%)
Nov 22, 2023 0.4404 0.4800 0.4404 0.4800 272,496 +0.01(+1.05%)
Nov 21, 2023 0.4700 0.4800 0.4700 0.4750 223,040 +0.00(+0.00%)
Nov 20, 2023 0.4601 0.4800 0.4601 0.4750 260,976 +0.01(+2.15%)
Nov 17, 2023 0.4500 0.4900 0.4420 0.4650 252,091 -0.01(-2.11%)
Nov 16, 2023 0.4500 0.4948 0.4500 0.4750 274,127 -0.02(-4.04%)
Nov 15, 2023 0.5000 0.5000 0.4308 0.4950 84,194 +0.01(+3.08%)
Nov 14, 2023 0.4700 0.4950 0.4244 0.4802 319,235 +0.03(+6.47%)
Nov 13, 2023 0.4700 0.4700 0.4500 0.4510 57,646 -0.01(-2.17%)
Nov 10, 2023 0.4500 0.4847 0.4500 0.4610 43,420 -0.03(-5.92%)
Nov 09, 2023 0.4950 0.4950 0.4800 0.4900 61,978 -0.01(-2.00%)
Nov 08, 2023 0.5000 0.5200 0.4800 0.5000 60,758 +0.00(+0.12%)
Nov 07, 2023 0.5087 0.5087 0.4501 0.4994 169,081 -0.03(-5.77%)
Nov 06, 2023 0.4856 0.5300 0.4856 0.5300 218,866 +0.05(+9.84%)
Nov 03, 2023 0.4932 0.5100 0.4500 0.4825 105,886 +0.01(+1.24%)
Nov 02, 2023 0.4930 0.4932 0.4500 0.4766 59,363 -0.02(-3.27%)
Nov 01, 2023 0.4680 0.4927 0.4585 0.4927 133,584 +0.06(+13.60%)
Oct 31, 2023 0.4001 0.4592 0.4001 0.4337 81,535 -0.01(-2.03%)
Oct 30, 2023 0.4544 0.4571 0.4132 0.4427 133,422 -0.01(-1.62%)
Oct 27, 2023 0.4347 0.4659 0.4347 0.4500 72,997 +0.01(+2.27%)
Oct 26, 2023 0.4203 0.4650 0.4203 0.4400 41,030 -0.02(-4.35%)
Oct 25, 2023 0.4336 0.4730 0.4336 0.4600 124,015 -0.01(-1.60%)
Oct 24, 2023 0.4750 0.5000 0.4400 0.4675 36,552 -0.05(-9.22%)
Oct 23, 2023 0.4828 0.5375 0.4828 0.5150 240,740 +0.09(+20.92%)
Oct 20, 2023 0.4026 0.4331 0.3723 0.4259 161,131 +0.01(+3.00%)
Oct 19, 2023 0.4100 0.4137 0.3820 0.4135 23,120 +0.02(+5.81%)
Oct 18, 2023 0.4300 0.4300 0.3800 0.3908 73,340 -0.05(-12.18%)
Oct 17, 2023 0.3904 0.4454 0.3904 0.4450 273,486 +0.02(+4.95%)
Oct 16, 2023 0.4200 0.4300 0.4200 0.4240 96,244 -0.02(-4.72%)
Oct 13, 2023 0.4200 0.4687 0.4200 0.4450 303,120 +0.01(+1.14%)
Oct 12, 2023 0.4200 0.4619 0.4200 0.4400 67,675 +0.00(+0.00%)
Oct 11, 2023 0.4201 0.4500 0.4201 0.4400 72,684 -0.00(-0.11%)
Oct 10, 2023 0.4200 0.4508 0.4200 0.4405 81,721 +0.01(+1.36%)
Oct 09, 2023 0.4517 0.4517 0.4200 0.4346 32,557 -0.04(-7.53%)
Oct 06, 2023 0.4200 0.4700 0.4200 0.4700 61,279 -0.01(-1.41%)
Oct 05, 2023 0.4945 0.4945 0.4346 0.4767 48,648 +0.02(+3.63%)
Oct 04, 2023 0.4900 0.4900 0.4270 0.4600 79,943 -0.04(-8.00%)
Oct 03, 2023 0.4543 0.5112 0.4543 0.5000 195,613 -0.01(-1.96%)
Oct 02, 2023 0.5265 0.5265 0.5100 0.5100 11,188 -0.01(-1.92%)
Sep 29, 2023 0.5500 0.5550 0.5184 0.5200 28,516 -0.02(-2.80%)
Sep 28, 2023 0.4800 0.5500 0.4800 0.5350 94,446 +0.01(+1.90%)
Sep 27, 2023 0.4900 0.5450 0.4900 0.5250 104,256 +0.01(+1.20%)
Sep 26, 2023 0.5090 0.5300 0.5051 0.5188 60,150 -0.04(-7.36%)
Sep 25, 2023 0.5145 0.5600 0.5300 0.5600 93,745 +0.03(+5.44%)
Sep 22, 2023 0.5568 0.5568 0.5186 0.5311 66,382 +0.01(+1.39%)
Sep 21, 2023 0.5476 0.5476 0.5026 0.5238 142,019 -0.04(-6.51%)
Sep 20, 2023 0.5035 0.5700 0.5035 0.5603 55,240 +0.02(+3.76%)
Sep 19, 2023 0.5290 0.5710 0.5000 0.5400 433,429 -0.01(-1.82%)
Sep 18, 2023 0.5841 0.5841 0.5500 0.5500 60,567 -0.05(-7.76%)
Sep 15, 2023 0.5600 0.6200 0.5600 0.5963 1,404,163 +0.14(+31.34%)
Sep 14, 2023 0.4274 0.4710 0.4274 0.4540 115,653 +0.01(+1.61%)
Sep 13, 2023 0.4612 0.4612 0.4178 0.4468 127,231 -0.05(-9.55%)
Sep 12, 2023 0.4573 0.5000 0.4573 0.4940 112,014 +0.02(+5.11%)
Sep 11, 2023 0.4400 0.4989 0.4400 0.4700 142,419 -0.04(-7.84%)
Sep 08, 2023 0.5226 0.5352 0.5100 0.5100 78,416 -0.02(-2.86%)
Sep 07, 2023 0.4822 0.5300 0.4600 0.5250 207,566 -0.03(-5.32%)
Sep 06, 2023 0.5718 0.5750 0.5500 0.5545 75,556 -0.02(-3.03%)
Sep 05, 2023 0.5711 0.6096 0.5711 0.5718 81,498 -0.03(-4.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.