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

Novonix Ltd (OP: NVNXF )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.4500 0.4627 0.3800 0.4000 254,720 -0.04(-9.09%)
Dec 24, 2024 0.3775 0.4700 0.3775 0.4400 49,573 +0.04(+10.83%)
Dec 23, 2024 0.4223 0.4305 0.3825 0.3970 312,474 -0.03(-6.54%)
Dec 20, 2024 0.3800 0.4500 0.3800 0.4248 202,017 +0.03(+8.53%)
Dec 19, 2024 0.4069 0.4263 0.3799 0.3914 260,193 -0.06(-13.02%)
Dec 18, 2024 0.4000 0.4598 0.3787 0.4500 661,727 +0.06(+15.38%)
Dec 17, 2024 0.3650 0.4200 0.3600 0.3900 290,112 +0.01(+2.63%)
Dec 16, 2024 0.3900 0.3952 0.3600 0.3800 293,534 -0.02(-3.80%)
Dec 13, 2024 0.3900 0.4018 0.3704 0.3950 135,367 -0.01(-1.25%)
Dec 12, 2024 0.4000 0.4200 0.3700 0.4000 310,737 +0.01(+1.27%)
Dec 11, 2024 0.4000 0.4400 0.3950 0.3950 123,759 -0.01(-3.66%)
Dec 10, 2024 0.4250 0.4600 0.3970 0.4100 58,284 -0.02(-4.05%)
Dec 09, 2024 0.4400 0.4502 0.4163 0.4273 175,333 -0.01(-2.33%)
Dec 06, 2024 0.4500 0.4500 0.4250 0.4375 197,134 -0.01(-1.69%)
Dec 05, 2024 0.4044 0.4500 0.4044 0.4450 47,273 -0.02(-3.26%)
Dec 04, 2024 0.4800 0.5013 0.4448 0.4600 372,081 +0.01(+1.10%)
Dec 03, 2024 0.3600 0.4677 0.3600 0.4550 25,290 -0.01(-2.78%)
Dec 02, 2024 0.2250 0.5251 0.2250 0.4680 220,199 -0.02(-4.49%)
Nov 29, 2024 0.4860 0.5400 0.4500 0.4900 15,851 -0.01(-1.03%)
Nov 27, 2024 0.4600 0.6000 0.4000 0.4951 67,236 -0.09(-16.08%)
Nov 26, 2024 0.6500 0.6850 0.5663 0.5900 757,836 -0.05(-7.28%)
Nov 25, 2024 0.5600 0.6463 0.5600 0.6363 393,390 +0.17(+35.38%)
Nov 22, 2024 0.4900 0.4900 0.4363 0.4700 46,211 -0.01(-2.06%)
Nov 21, 2024 0.4600 0.4950 0.4600 0.4799 52,416 +0.00(+0.02%)
Nov 20, 2024 0.4958 0.5000 0.4697 0.4798 27,259 -0.03(-5.40%)
Nov 19, 2024 0.4985 0.5356 0.4575 0.5072 49,782 +0.01(+2.98%)
Nov 18, 2024 0.4600 0.5124 0.4600 0.4925 248,299 -0.01(-2.80%)
Nov 15, 2024 0.5400 0.5400 0.4800 0.5067 238,942 -0.02(-3.87%)
Nov 14, 2024 0.5082 0.5500 0.4770 0.5271 25,469 +0.04(+7.75%)
Nov 13, 2024 0.5037 0.5256 0.4838 0.4892 32,884 -0.03(-6.19%)
Nov 12, 2024 0.5300 0.5500 0.5055 0.5215 67,794 +0.00(+0.29%)
Nov 11, 2024 0.5000 0.5410 0.4550 0.5200 66,729 +0.05(+11.30%)
Nov 08, 2024 0.4585 0.4900 0.4365 0.4672 42,293 -0.01(-2.89%)
Nov 07, 2024 0.4770 0.4811 0.4425 0.4811 21,562 +0.01(+3.02%)
Nov 06, 2024 0.4499 0.4695 0.4311 0.4670 147,018 +0.01(+3.27%)
Nov 05, 2024 0.4549 0.4578 0.4110 0.4522 75,129 +0.02(+4.68%)
Nov 04, 2024 0.4362 0.4518 0.4320 0.4320 86,709 -0.03(-5.64%)
Nov 01, 2024 0.4176 0.4800 0.4176 0.4578 46,189 -0.01(-2.60%)
Oct 31, 2024 0.5058 0.5058 0.4259 0.4700 68,105 +0.00(+0.41%)
Oct 30, 2024 0.4973 0.5074 0.4274 0.4681 506,016 -0.04(-7.16%)
Oct 29, 2024 0.4663 0.5300 0.4663 0.5042 75,951 -0.03(-4.87%)
Oct 28, 2024 0.5600 0.5666 0.5286 0.5300 48,201 +0.01(+1.24%)
Oct 25, 2024 0.5300 0.5300 0.5100 0.5235 144,182 +0.01(+2.65%)
Oct 24, 2024 0.5100 0.5200 0.5070 0.5100 64,510 -0.03(-5.29%)
Oct 23, 2024 0.4977 0.5400 0.4977 0.5385 8,961 +0.00(+0.50%)
Oct 22, 2024 0.5339 0.5600 0.5196 0.5358 264,729 +0.01(+1.44%)
Oct 21, 2024 0.5106 0.5502 0.5106 0.5282 27,096 +0.02(+3.57%)
Oct 18, 2024 0.5251 0.5600 0.5100 0.5100 60,291 -0.01(-1.58%)
Oct 17, 2024 0.4963 0.5307 0.4721 0.5182 39,124 -0.01(-1.30%)
Oct 16, 2024 0.5013 0.5400 0.5013 0.5250 50,642 -0.03(-4.55%)
Oct 15, 2024 0.5155 0.5923 0.5111 0.5500 38,769 -0.01(-1.11%)
Oct 14, 2024 0.5936 0.5951 0.5173 0.5562 98,751 -0.03(-5.09%)
Oct 11, 2024 0.5567 0.5981 0.5567 0.5860 91,224 -0.01(-2.33%)
Oct 10, 2024 0.5491 0.6000 0.5491 0.6000 173,509 +0.05(+9.09%)
Oct 09, 2024 0.5500 0.5700 0.5100 0.5500 44,355 +0.04(+6.80%)
Oct 08, 2024 0.4944 0.5150 0.4558 0.5150 54,761 +0.00(+0.00%)
Oct 07, 2024 0.5027 0.5654 0.4971 0.5150 30,068 +0.02(+3.00%)
Oct 04, 2024 0.4741 0.5200 0.4741 0.5000 260,582 -0.01(-1.48%)
Oct 03, 2024 0.4958 0.5095 0.4938 0.5075 121,634 -0.00(-0.49%)
Oct 02, 2024 0.4924 0.5400 0.4924 0.5100 192,440 +0.06(+14.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.