Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP: NVNXF )

0.3400 -0.0137 (-3.87%)
Streaming Delayed Price Updated: 9:34 AM EST, Feb 20, 2025 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 (%)
Feb 19, 2025 0.3500 0.3669 0.3400 0.3537 150,427 +0.01(+2.37%)
Feb 18, 2025 0.3520 0.3781 0.3229 0.3455 180,253 -0.00(-1.31%)
Feb 14, 2025 0.3655 0.3800 0.3400 0.3501 66,685 -0.02(-4.21%)
Feb 13, 2025 0.3540 0.3655 0.3400 0.3655 294,521 +0.01(+3.25%)
Feb 12, 2025 0.3162 0.3550 0.3162 0.3540 119,366 -0.01(-3.88%)
Feb 11, 2025 0.3753 0.3800 0.3548 0.3683 74,836 -0.01(-3.66%)
Feb 10, 2025 0.3650 0.3988 0.3325 0.3823 32,611 +0.02(+4.74%)
Feb 07, 2025 0.3475 0.4096 0.3475 0.3650 232,005 -0.02(-5.19%)
Feb 06, 2025 0.3850 0.4000 0.3800 0.3850 234,882 +0.01(+3.16%)
Feb 05, 2025 0.3700 0.3875 0.3400 0.3732 22,052 +0.02(+6.63%)
Feb 04, 2025 0.3400 0.3815 0.3243 0.3500 146,965 +0.01(+1.45%)
Feb 03, 2025 0.3213 0.3676 0.3213 0.3450 251,461 -0.02(-4.17%)
Jan 31, 2025 0.3363 0.3841 0.3363 0.3600 26,913 +0.01(+2.86%)
Jan 30, 2025 0.3500 0.3975 0.3400 0.3500 122,040 -0.00(-0.40%)
Jan 29, 2025 0.3600 0.3781 0.3388 0.3514 49,768 -0.00(-1.29%)
Jan 28, 2025 0.3600 0.3800 0.3456 0.3560 266,832 -0.02(-5.07%)
Jan 27, 2025 0.3800 0.4425 0.3650 0.3750 275,564 -0.01(-1.32%)
Jan 24, 2025 0.3600 0.4380 0.3600 0.3800 448,304 -0.02(-5.00%)
Jan 23, 2025 0.3900 0.4116 0.3800 0.4000 67,671 +0.01(+2.46%)
Jan 22, 2025 0.4121 0.4121 0.3638 0.3904 114,679 -0.00(-0.48%)
Jan 21, 2025 0.4167 0.4500 0.3800 0.3923 162,600 -0.04(-8.77%)
Jan 17, 2025 0.4200 0.4550 0.4100 0.4300 72,939 +0.03(+6.83%)
Jan 16, 2025 0.4300 0.4550 0.4025 0.4025 41,280 -0.04(-8.52%)
Jan 15, 2025 0.4585 0.4675 0.4325 0.4400 16,670 +0.01(+2.33%)
Jan 14, 2025 0.4248 0.4400 0.3913 0.4300 41,098 -0.02(-4.12%)
Jan 13, 2025 0.4300 0.4528 0.4088 0.4485 17,970 +0.00(+0.18%)
Jan 10, 2025 0.4588 0.4644 0.4300 0.4477 52,150 -0.01(-2.67%)
Jan 08, 2025 0.4700 0.5400 0.4476 0.4600 27,929 -0.04(-8.00%)
Jan 07, 2025 0.5000 0.5250 0.4644 0.5000 233,877 +0.03(+5.26%)
Jan 06, 2025 0.4438 0.5000 0.4390 0.4750 47,465 -0.00(-0.40%)
Jan 03, 2025 0.4338 0.4900 0.4338 0.4769 55,966 +0.00(+0.36%)
Jan 02, 2025 0.4726 0.4900 0.4288 0.4752 110,478 +0.04(+10.38%)
Dec 31, 2024 0.4305 0 +0.01(+2.79%)
Dec 30, 2024 0.4088 0.4500 0.3988 0.4188 212,488 -0.03(-6.60%)
Dec 27, 2024 0.4100 0.4500 0.4100 0.4484 224,097 +0.05(+12.10%)
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%)
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.