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

Novonix Ltd (OP: NVNXF )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 31, 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, 2020 0.8250 0.9000 0.8070 0.8100 522,625 -0.01(-1.32%)
Nov 27, 2020 0.8510 0.8510 0.8194 0.8208 432,100 -0.03(-3.66%)
Nov 25, 2020 0.8400 0.8676 0.8400 0.8520 1,148,900 +0.01(+0.76%)
Nov 24, 2020 0.8399 0.8480 0.8031 0.8456 958,803 +0.01(+0.68%)
Nov 23, 2020 0.7974 0.8399 0.7910 0.8399 1,040,895 +0.04(+4.78%)
Nov 20, 2020 0.7795 0.8088 0.7730 0.8016 190,100 +0.02(+2.91%)
Nov 19, 2020 0.7750 0.8200 0.7500 0.7789 430,449 -0.03(-4.08%)
Nov 18, 2020 0.9000 0.9000 0.8030 0.8120 203,672 -0.03(-3.33%)
Nov 17, 2020 0.8100 0.8450 0.7930 0.8400 592,673 +0.04(+5.00%)
Nov 16, 2020 0.7900 0.8100 0.7812 0.8000 134,753 -0.00(-0.02%)
Nov 13, 2020 0.7860 0.8214 0.7860 0.8002 224,900 -0.01(-1.57%)
Nov 12, 2020 0.8048 0.8130 0.8000 0.8130 118,148 +0.01(+1.01%)
Nov 11, 2020 0.8000 0.8250 0.7500 0.8049 127,776 +0.00(+0.61%)
Nov 10, 2020 0.7720 0.8196 0.7720 0.8000 159,861 -0.04(-4.76%)
Nov 09, 2020 0.8500 0.8500 0.8188 0.8400 176,999 +0.02(+3.00%)
Nov 06, 2020 0.8400 0.8499 0.7500 0.8155 176,200 -0.01(-0.68%)
Nov 05, 2020 0.7558 0.8221 0.7558 0.8211 108,697 +0.05(+6.64%)
Nov 04, 2020 0.7945 0.7945 0.7530 0.7700 81,538 +0.02(+2.26%)
Nov 03, 2020 0.7500 0.7923 0.7500 0.7530 290,000 +0.01(+1.41%)
Nov 02, 2020 0.7923 0.7923 0.7189 0.7425 398,804 -0.01(-1.66%)
Oct 30, 2020 0.8100 0.8100 0.7550 0.7550 251,400 -0.04(-4.43%)
Oct 29, 2020 0.7750 0.8100 0.7700 0.7900 221,993 +0.01(+0.96%)
Oct 28, 2020 0.7700 0.8100 0.7700 0.7825 304,594 -0.02(-2.19%)
Oct 27, 2020 0.8559 0.8559 0.7700 0.8000 439,981 -0.03(-3.61%)
Oct 26, 2020 0.8680 0.8810 0.8270 0.8300 227,390 -0.05(-5.18%)
Oct 23, 2020 0.8575 0.9150 0.8575 0.8753 371,500 -0.04(-4.33%)
Oct 22, 2020 0.9725 0.9800 0.8950 0.9149 544,779 +0.08(+10.23%)
Oct 21, 2020 0.8545 0.8590 0.8122 0.8300 1,816,108 +0.02(+2.19%)
Oct 20, 2020 0.8200 0.8230 0.7980 0.8122 554,417 +0.02(+2.04%)
Oct 19, 2020 0.8200 0.8200 0.7960 0.7960 289,248 -0.01(-0.62%)
Oct 16, 2020 0.8300 0.8420 0.8010 0.8010 225,300 +0.00(+0.13%)
Oct 15, 2020 0.8200 0.8575 0.7690 0.8000 374,847 -0.02(-2.91%)
Oct 14, 2020 0.8350 0.8588 0.8200 0.8240 280,316 -0.02(-2.37%)
Oct 13, 2020 0.9000 0.9000 0.8400 0.8440 326,255 -0.04(-4.42%)
Oct 12, 2020 0.9000 0.9000 0.8750 0.8830 225,723 -0.01(-0.81%)
Oct 09, 2020 0.8650 0.8990 0.8500 0.8902 271,100 +0.03(+2.91%)
Oct 08, 2020 0.8900 0.8900 0.8475 0.8650 295,575 -0.02(-2.32%)
Oct 07, 2020 0.8650 0.9220 0.8650 0.8855 445,681 +0.04(+4.18%)
Oct 06, 2020 0.8939 0.8939 0.8500 0.8500 839,131 +0.08(+10.56%)
Oct 05, 2020 0.7300 0.7790 0.7300 0.7688 492,680 +0.04(+5.32%)
Oct 02, 2020 0.7970 0.7970 0.7019 0.7300 436,000 -0.05(-6.06%)
Oct 01, 2020 0.7600 0.8690 0.7500 0.7771 463,694 +0.03(+3.61%)
Sep 30, 2020 0.7705 0.7910 0.7430 0.7500 522,710 -0.02(-2.60%)
Sep 29, 2020 0.7838 0.8050 0.7600 0.7700 519,890 +0.01(+0.85%)
Sep 28, 2020 0.8020 0.8020 0.7500 0.7635 1,545,857 -0.12(-13.24%)
Sep 25, 2020 0.8100 0.8832 0.7850 0.8800 1,648,500 -0.01(-0.56%)
Sep 24, 2020 0.9250 0.9250 0.7710 0.8850 3,749,604 -0.22(-19.55%)
Sep 23, 2020 1.210 1.210 0.9900 1.100 7,462,561 -1.67(-60.29%)
Sep 22, 2020 1.840 4.850 1.820 2.770 10,548,960 +1.46(+110.65%)
Sep 21, 2020 1.360 1.360 1.260 1.315 1,064,998 -0.05(-3.31%)
Sep 18, 2020 1.335 1.400 1.330 1.360 1,023,400 +0.03(+1.87%)
Sep 17, 2020 1.440 1.440 1.320 1.335 124,853 -0.04(-2.55%)
Sep 16, 2020 1.380 1.400 1.330 1.370 243,423 -0.01(-0.72%)
Sep 15, 2020 1.455 1.460 1.350 1.380 267,687 -0.02(-1.43%)
Sep 14, 2020 1.385 1.420 1.350 1.400 310,832 +0.05(+3.70%)
Sep 11, 2020 1.340 1.400 1.325 1.350 151,100 +0.01(+0.37%)
Sep 10, 2020 1.390 1.400 1.320 1.345 295,763 -0.08(-5.94%)
Sep 09, 2020 1.410 1.430 1.395 1.430 202,853 +0.00(+0.00%)
Sep 08, 2020 1.390 1.490 1.290 1.430 564,266 +0.23(+19.37%)
Sep 04, 2020 1.210 1.228 1.020 1.198 376,500 +0.03(+2.39%)
Sep 03, 2020 1.220 1.260 1.150 1.170 212,295 -0.03(-2.09%)
Sep 02, 2020 1.210 1.210 1.150 1.195 81,246 +0.03(+2.14%)
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.