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

Novonix Ltd (OP: NVNXF )

0.4900 -0.0051 (-1.03%)
Streaming Delayed Price Updated: 11:16 AM EST, Nov 29, 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 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%)
Oct 01, 2024 0.4731 0.4900 0.4450 0.4452 69,143 -0.02(-4.40%)
Sep 30, 2024 0.5000 0.5000 0.4410 0.4657 14,194 -0.02(-3.18%)
Sep 27, 2024 0.4547 0.4931 0.4486 0.4810 40,910 +0.06(+14.52%)
Sep 26, 2024 0.4000 0.4350 0.4000 0.4200 321,428 +0.04(+12.00%)
Sep 25, 2024 0.3707 0.3900 0.3497 0.3750 34,942 +0.01(+2.74%)
Sep 24, 2024 0.3266 0.3800 0.3266 0.3650 123,438 +0.00(+0.00%)
Sep 23, 2024 0.3400 0.3800 0.3236 0.3650 65,516 +0.02(+4.35%)
Sep 20, 2024 0.3265 0.3820 0.3262 0.3498 118,177 -0.02(-4.35%)
Sep 19, 2024 0.3456 0.3700 0.3456 0.3657 34,342 -0.01(-1.98%)
Sep 18, 2024 0.3700 0.3786 0.3443 0.3731 82,795 +0.01(+3.64%)
Sep 17, 2024 0.3700 0.3900 0.3600 0.3600 275,535 -0.02(-5.26%)
Sep 16, 2024 0.3741 0.4000 0.3706 0.3800 16,293 -0.01(-2.56%)
Sep 13, 2024 0.3502 0.3900 0.3501 0.3900 11,629 +0.01(+2.63%)
Sep 12, 2024 0.3509 0.3860 0.3509 0.3800 24,112 +0.01(+2.70%)
Sep 11, 2024 0.4000 0.4000 0.3700 0.3700 14,673 +0.02(+5.71%)
Sep 10, 2024 0.3600 0.3968 0.3419 0.3500 292,145 -0.01(-2.78%)
Sep 09, 2024 0.3236 0.3679 0.3236 0.3600 23,685 -0.00(-1.32%)
Sep 06, 2024 0.3700 0.4000 0.3134 0.3648 46,014 -0.02(-4.13%)
Sep 05, 2024 0.3327 0.4000 0.3327 0.3805 140,993 -0.01(-2.44%)
Sep 04, 2024 0.3507 0.4000 0.3409 0.3900 13,356 +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.