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

Novonix Ltd (OP: NVNXF )

0.5410 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Aug 31, 2023 0.6799 0.6799 0.6500 0.6500 113,032 -0.03(-4.41%)
Aug 30, 2023 0.7100 0.7300 0.6799 0.6800 44,687 +0.00(+0.34%)
Aug 29, 2023 0.6996 0.7053 0.6400 0.6777 82,510 +0.00(+0.01%)
Aug 28, 2023 0.6900 0.7091 0.6600 0.6776 88,331 -0.01(-1.80%)
Aug 25, 2023 0.6900 0.7050 0.6900 0.6900 19,595 -0.01(-1.43%)
Aug 24, 2023 0.6881 0.7250 0.6880 0.7000 32,935 -0.03(-4.11%)
Aug 23, 2023 0.7000 0.7300 0.6900 0.7300 37,433 +0.06(+8.96%)
Aug 22, 2023 0.7316 0.7316 0.6698 0.6700 36,924 -0.02(-2.90%)
Aug 21, 2023 0.6439 0.6932 0.6439 0.6900 207,858 +0.06(+10.40%)
Aug 18, 2023 0.6005 0.6500 0.6005 0.6250 52,518 -0.01(-0.79%)
Aug 17, 2023 0.6026 0.6500 0.6026 0.6300 47,300 +0.00(+0.38%)
Aug 16, 2023 0.6400 0.6558 0.6100 0.6276 71,589 -0.00(-0.68%)
Aug 15, 2023 0.6042 0.6600 0.6027 0.6319 48,312 +0.03(+5.32%)
Aug 14, 2023 0.5806 0.6135 0.5806 0.6000 64,906 +0.01(+1.69%)
Aug 11, 2023 0.5898 0.6096 0.5500 0.5900 104,129 -0.01(-1.62%)
Aug 10, 2023 0.6217 0.6262 0.5800 0.5997 73,019 +0.01(+1.64%)
Aug 09, 2023 0.5691 0.6061 0.5691 0.5900 65,645 -0.02(-2.64%)
Aug 08, 2023 0.5875 0.6236 0.5875 0.6060 145,824 -0.01(-1.88%)
Aug 07, 2023 0.6000 0.6417 0.6000 0.6176 86,201 -0.01(-1.97%)
Aug 04, 2023 0.6140 0.6432 0.6000 0.6300 27,815 +0.01(+1.61%)
Aug 03, 2023 0.6000 0.6561 0.6000 0.6200 63,164 +0.00(+0.76%)
Aug 02, 2023 0.6100 0.6446 0.6100 0.6153 28,072 +0.00(+0.44%)
Aug 01, 2023 0.6442 0.6446 0.6100 0.6126 58,475 -0.02(-3.53%)
Jul 31, 2023 0.6000 0.6600 0.6000 0.6350 76,357 -0.02(-2.82%)
Jul 28, 2023 0.6594 0.6675 0.6400 0.6534 44,708 -0.00(-0.27%)
Jul 27, 2023 0.6200 0.6641 0.6103 0.6552 53,612 +0.03(+4.00%)
Jul 26, 2023 0.6641 0.6641 0.6300 0.6300 695,713 -0.01(-1.56%)
Jul 25, 2023 0.6187 0.6800 0.6187 0.6400 18,702 -0.01(-1.49%)
Jul 24, 2023 0.6107 0.6600 0.6100 0.6497 120,306 -0.00(-0.58%)
Jul 21, 2023 0.6200 0.6645 0.6200 0.6535 77,308 -0.01(-2.13%)
Jul 20, 2023 0.6550 0.7050 0.6550 0.6677 73,238 -0.02(-3.23%)
Jul 19, 2023 0.6471 0.7100 0.6471 0.6900 98,134 +0.02(+3.60%)
Jul 18, 2023 0.6700 0.6987 0.6437 0.6660 33,681 -0.05(-7.50%)
Jul 17, 2023 0.6500 0.7341 0.6475 0.7200 78,965 +0.01(+1.41%)
Jul 14, 2023 0.7215 0.7430 0.6900 0.7100 75,440 +0.02(+2.35%)
Jul 13, 2023 0.6510 0.7012 0.6510 0.6937 124,542 +0.02(+3.18%)
Jul 12, 2023 0.6523 0.7000 0.6523 0.6723 28,342 +0.03(+4.52%)
Jul 11, 2023 0.6217 0.6617 0.6212 0.6432 107,829 +0.01(+2.10%)
Jul 10, 2023 0.6066 0.6361 0.6066 0.6300 100,534 -0.01(-1.39%)
Jul 07, 2023 0.6216 0.6561 0.6216 0.6389 21,549 +0.01(+1.41%)
Jul 06, 2023 0.6181 0.6624 0.6176 0.6300 51,784 -0.04(-6.00%)
Jul 05, 2023 0.6184 0.6705 0.6184 0.6702 73,009 +0.02(+3.11%)
Jul 03, 2023 0.6200 0.6998 0.6200 0.6500 46,318 -0.01(-0.94%)
Jun 30, 2023 0.6563 0.6800 0.6562 0.6562 29,939 +0.01(+0.89%)
Jun 29, 2023 0.6563 0.6563 0.6209 0.6504 44,079 +0.01(+1.62%)
Jun 28, 2023 0.6300 0.6460 0.6300 0.6400 467,726 +0.01(+1.59%)
Jun 27, 2023 0.6240 0.6620 0.6240 0.6300 38,280 -0.01(-1.56%)
Jun 26, 2023 0.6300 0.6559 0.6300 0.6400 95,796 -0.03(-4.48%)
Jun 23, 2023 0.6600 0.6700 0.6066 0.6700 87,511 -0.05(-6.56%)
Jun 22, 2023 0.7333 0.7333 0.6535 0.7170 57,708 -0.02(-2.78%)
Jun 21, 2023 0.7079 0.7400 0.7079 0.7375 30,343 +0.01(+1.37%)
Jun 20, 2023 0.7654 0.7654 0.7200 0.7275 74,966 -0.09(-11.19%)
Jun 16, 2023 0.8032 0.8409 0.8032 0.8192 28,577 +0.02(+2.72%)
Jun 15, 2023 0.8050 0.8050 0.7366 0.7975 115,958 -0.02(-2.99%)
Jun 14, 2023 0.8300 0.8468 0.8221 0.8221 71,648 -0.01(-1.11%)
Jun 13, 2023 0.7887 0.8330 0.7887 0.8313 71,438 +0.11(+15.46%)
Jun 12, 2023 0.6653 0.7200 0.6652 0.7200 69,861 +0.00(+0.00%)
Jun 09, 2023 0.7000 0.7419 0.7000 0.7200 71,000 -0.02(-2.08%)
Jun 08, 2023 0.7199 0.7584 0.7195 0.7353 68,694 -0.05(-6.33%)
Jun 07, 2023 0.7450 0.8114 0.7400 0.7850 272,612 +0.14(+21.71%)
Jun 06, 2023 0.6253 0.6450 0.6082 0.6450 81,392 +0.04(+6.28%)
Jun 05, 2023 0.6260 0.6476 0.6044 0.6069 133,031 -0.04(-6.63%)
Jun 02, 2023 0.6300 0.6640 0.6300 0.6500 178,383 +0.04(+5.69%)
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.