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

Novonix Ltd (OP: NVNXF )

0.5226 -0.0374 (-6.68%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 21, 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 (%)
Jan 31, 2024 0.3600 0.3864 0.3347 0.3753 16,398 +0.01(+3.99%)
Jan 30, 2024 0.3455 0.4236 0.3455 0.3609 50,108 -0.02(-5.03%)
Jan 29, 2024 0.3592 0.4090 0.3592 0.3800 18,802 +0.03(+8.57%)
Jan 26, 2024 0.3324 0.3700 0.3324 0.3500 92,087 -0.01(-1.69%)
Jan 25, 2024 0.3500 0.3600 0.3500 0.3560 29,774 +0.01(+1.71%)
Jan 24, 2024 0.3500 0.3800 0.3500 0.3500 33,776 -0.02(-4.63%)
Jan 23, 2024 0.3351 0.3800 0.3203 0.3670 133,804 +0.02(+4.86%)
Jan 22, 2024 0.3766 0.3800 0.3236 0.3500 67,420 -0.04(-10.62%)
Jan 19, 2024 0.3819 0.4151 0.3800 0.3916 301,461 -0.01(-2.10%)
Jan 18, 2024 0.4000 0.4100 0.3605 0.4000 127,201 -0.03(-6.54%)
Jan 17, 2024 0.4350 0.4500 0.3734 0.4280 103,983 -0.00(-0.67%)
Jan 16, 2024 0.4200 0.4500 0.4200 0.4309 41,270 -0.02(-4.24%)
Jan 12, 2024 0.4400 0.4866 0.4400 0.4500 52,975 -0.00(-0.53%)
Jan 11, 2024 0.4100 0.4524 0.4100 0.4524 52,510 -0.00(-1.09%)
Jan 10, 2024 0.3988 0.4726 0.3988 0.4574 93,682 +0.02(+5.15%)
Jan 09, 2024 0.4758 0.4758 0.4300 0.4350 48,745 -0.03(-5.43%)
Jan 08, 2024 0.4325 0.4726 0.4050 0.4600 95,713 +0.00(+0.00%)
Jan 05, 2024 0.4700 0.4850 0.4500 0.4600 131,895 -0.02(-3.77%)
Jan 04, 2024 0.4700 0.4860 0.4600 0.4780 30,962 +0.00(+0.63%)
Jan 03, 2024 0.4384 0.4817 0.4384 0.4750 64,615 -0.01(-1.60%)
Jan 02, 2024 0.4900 0.5000 0.4750 0.4827 54,687 -0.01(-1.49%)
Dec 29, 2023 0.4624 0.5000 0.4624 0.4900 260,520 +0.06(+12.83%)
Dec 28, 2023 0.4232 0.4700 0.4232 0.4343 131,736 -0.02(-3.49%)
Dec 27, 2023 0.4200 0.4726 0.4200 0.4500 198,122 +0.01(+2.27%)
Dec 26, 2023 0.4048 0.4522 0.4047 0.4400 137,829 +0.01(+2.35%)
Dec 22, 2023 0.4050 0.4450 0.4050 0.4299 85,652 +0.01(+1.30%)
Dec 21, 2023 0.4040 0.4387 0.4040 0.4244 212,582 +0.00(+0.21%)
Dec 20, 2023 0.4308 0.4687 0.4235 0.4235 205,627 -0.01(-1.83%)
Dec 19, 2023 0.4200 0.4500 0.4127 0.4314 168,828 -0.01(-1.95%)
Dec 18, 2023 0.4150 0.4437 0.4130 0.4400 105,014 +0.01(+3.46%)
Dec 15, 2023 0.4522 0.4522 0.4105 0.4253 173,912 -0.01(-3.34%)
Dec 14, 2023 0.4064 0.4773 0.4064 0.4400 216,720 +0.03(+7.32%)
Dec 13, 2023 0.4100 0.4300 0.4014 0.4100 199,507 -0.01(-2.38%)
Dec 12, 2023 0.4200 0.4452 0.4100 0.4200 104,454 -0.01(-1.18%)
Dec 11, 2023 0.4000 0.4340 0.4000 0.4250 233,092 -0.02(-3.41%)
Dec 08, 2023 0.4310 0.4656 0.4310 0.4400 80,799 -0.01(-1.19%)
Dec 07, 2023 0.4500 0.4595 0.4310 0.4453 173,806 -0.00(-0.07%)
Dec 06, 2023 0.4408 0.4653 0.4358 0.4456 89,790 -0.01(-2.94%)
Dec 05, 2023 0.4310 0.4626 0.4310 0.4591 101,106 -0.01(-2.22%)
Dec 04, 2023 0.4500 0.4700 0.4300 0.4695 74,217 +0.03(+5.79%)
Dec 01, 2023 0.4400 0.4600 0.4300 0.4438 83,316 +0.00(+0.32%)
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%)
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.