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

Novonix Ltd (OP: NVNXF )

0.4700 +0.0100 (+2.17%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jul 3, 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 (%)
Jul 02, 2024 0.4321 0.5031 0.4321 0.4600 171,498 +0.02(+3.53%)
Jul 01, 2024 0.4456 0.5031 0.4443 0.4443 86,287 -0.03(-5.37%)
Jun 28, 2024 0.5050 0.5050 0.4559 0.4695 274,201 -0.04(-7.03%)
Jun 27, 2024 0.4698 0.5200 0.4698 0.5050 70,042 +0.01(+3.02%)
Jun 26, 2024 0.5500 0.5500 0.4846 0.4902 222,443 -0.03(-6.59%)
Jun 25, 2024 0.5200 0.5461 0.4741 0.5248 266,154 +0.04(+7.76%)
Jun 24, 2024 0.4500 0.5180 0.4500 0.4870 636,540 -0.00(-0.61%)
Jun 21, 2024 0.4243 0.4920 0.4243 0.4900 423,403 +0.06(+13.56%)
Jun 20, 2024 0.4000 0.4589 0.4000 0.4315 112,135 -0.01(-1.93%)
Jun 18, 2024 0.4054 0.4550 0.4054 0.4400 143,121 +0.03(+7.32%)
Jun 17, 2024 0.3820 0.4411 0.3820 0.4100 55,310 -0.02(-4.85%)
Jun 14, 2024 0.4250 0.4400 0.4118 0.4309 382,160 -0.01(-3.15%)
Jun 13, 2024 0.4454 0.4700 0.4300 0.4449 75,071 -0.01(-2.24%)
Jun 12, 2024 0.4500 0.4737 0.4400 0.4551 171,846 +0.01(+1.13%)
Jun 11, 2024 0.4800 0.4800 0.4450 0.4500 162,298 -0.03(-6.25%)
Jun 10, 2024 0.4600 0.4800 0.4250 0.4800 73,852 +0.01(+3.23%)
Jun 07, 2024 0.4525 0.4800 0.4525 0.4650 46,777 +0.04(+8.14%)
Jun 06, 2024 0.4749 0.4749 0.4252 0.4300 78,351 -0.02(-3.37%)
Jun 05, 2024 0.4600 0.4763 0.4230 0.4450 61,728 -0.02(-5.32%)
Jun 04, 2024 0.4550 0.5117 0.4550 0.4700 144,732 -0.01(-2.08%)
Jun 03, 2024 0.4434 0.5000 0.4434 0.4800 71,445 +0.01(+2.13%)
May 31, 2024 0.4744 0.4856 0.4600 0.4700 126,547 -0.01(-2.02%)
May 30, 2024 0.4600 0.4797 0.4600 0.4797 60,373 +0.00(+0.21%)
May 29, 2024 0.4700 0.4787 0.4675 0.4787 76,776 -0.02(-4.74%)
May 28, 2024 0.5200 0.5300 0.4680 0.5025 184,741 -0.04(-6.94%)
May 24, 2024 0.4983 0.5400 0.4983 0.5400 13,340 +0.00(+0.37%)
May 23, 2024 0.5106 0.5600 0.5106 0.5380 31,819 -0.00(-0.55%)
May 22, 2024 0.5089 0.5712 0.5089 0.5410 15,062 -0.03(-5.09%)
May 21, 2024 0.5450 0.6000 0.5222 0.5700 64,943 +0.01(+1.79%)
May 20, 2024 0.5331 0.5946 0.5331 0.5600 35,967 -0.05(-8.05%)
May 17, 2024 0.5458 0.6090 0.5458 0.6090 38,941 +0.05(+9.16%)
May 16, 2024 0.5482 0.5750 0.5351 0.5579 46,811 -0.01(-2.12%)
May 15, 2024 0.5545 0.5700 0.5390 0.5700 80,708 +0.02(+4.19%)
May 14, 2024 0.5550 0.5700 0.5400 0.5471 4,469 +0.03(+6.52%)
May 13, 2024 0.5474 0.5500 0.5136 0.5136 5,343 -0.04(-7.12%)
May 10, 2024 0.5199 0.5700 0.5199 0.5530 40,085 -0.01(-2.49%)
May 09, 2024 0.5305 0.5671 0.5105 0.5671 39,836 +0.02(+3.37%)
May 08, 2024 0.5600 0.5700 0.5486 0.5486 126,685 -0.01(-2.04%)
May 07, 2024 0.5241 0.5720 0.5241 0.5600 41,300 +0.05(+9.80%)
May 06, 2024 0.5028 0.5690 0.5028 0.5100 60,396 -0.02(-3.77%)
May 03, 2024 0.5489 0.5861 0.5099 0.5300 60,759 -0.04(-7.02%)
May 02, 2024 0.5091 0.5863 0.5091 0.5700 126,066 +0.00(+0.00%)
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.