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

Novonix Ltd (OP: NVNXF )

0.3498 -0.0159 (-4.35%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 0.3900 0.4200 0.3704 0.3900 486,570 -0.03(-7.14%)
Aug 30, 2024 0.4400 0.4400 0.4000 0.4200 194,030 +0.01(+1.69%)
Aug 29, 2024 0.4260 0.4260 0.4000 0.4130 246,018 +0.01(+3.25%)
Aug 28, 2024 0.3697 0.4249 0.3697 0.4000 127,761 -0.01(-2.32%)
Aug 27, 2024 0.4081 0.4158 0.4000 0.4095 17,173 -0.01(-3.12%)
Aug 26, 2024 0.3900 0.4563 0.3900 0.4227 22,454 -0.00(-0.94%)
Aug 23, 2024 0.3900 0.4386 0.3900 0.4267 21,933 +0.02(+4.07%)
Aug 22, 2024 0.4026 0.4392 0.3950 0.4100 14,972 -0.02(-5.20%)
Aug 21, 2024 0.3951 0.4425 0.3950 0.4325 23,397 +0.02(+4.22%)
Aug 20, 2024 0.3797 0.4258 0.3797 0.4150 76,221 +0.02(+5.06%)
Aug 19, 2024 0.4200 0.4200 0.3900 0.3950 91,055 -0.03(-6.69%)
Aug 16, 2024 0.4000 0.4234 0.4000 0.4233 41,839 +0.02(+5.17%)
Aug 15, 2024 0.4100 0.4411 0.3900 0.4025 226,845 -0.02(-3.75%)
Aug 14, 2024 0.3677 0.4185 0.3677 0.4182 22,396 -0.04(-7.82%)
Aug 13, 2024 0.3950 0.4537 0.3950 0.4537 22,491 +0.05(+11.34%)
Aug 12, 2024 0.3950 0.4201 0.3653 0.4075 23,935 +0.00(+0.15%)
Aug 09, 2024 0.3706 0.4223 0.3706 0.4069 116,831 +0.01(+1.72%)
Aug 08, 2024 0.3653 0.4100 0.3653 0.4000 36,931 +0.00(+0.63%)
Aug 07, 2024 0.4100 0.4200 0.3715 0.3975 21,835 -0.02(-5.18%)
Aug 06, 2024 0.3900 0.4327 0.3900 0.4192 109,696 +0.02(+4.80%)
Aug 05, 2024 0.4150 0.4201 0.3592 0.4000 184,018 -0.03(-6.98%)
Aug 02, 2024 0.4300 0.4621 0.4300 0.4300 134,407 -0.03(-5.72%)
Aug 01, 2024 0.4800 0.4800 0.4458 0.4561 30,715 -0.02(-4.98%)
Jul 31, 2024 0.4808 0.4900 0.4615 0.4800 66,225 +0.01(+2.13%)
Jul 30, 2024 0.4700 0.4900 0.4353 0.4700 59,119 +0.04(+8.49%)
Jul 29, 2024 0.4400 0.4660 0.4319 0.4332 12,131 -0.00(-1.07%)
Jul 26, 2024 0.4368 0.4800 0.4368 0.4379 26,960 -0.01(-2.36%)
Jul 25, 2024 0.4300 0.4888 0.4300 0.4485 61,891 -0.01(-2.75%)
Jul 24, 2024 0.4626 0.4675 0.4300 0.4612 2,827 +0.01(+2.49%)
Jul 23, 2024 0.4611 0.4709 0.4300 0.4500 13,390 +0.02(+4.65%)
Jul 22, 2024 0.4300 0.4650 0.4300 0.4300 28,100 -0.01(-1.83%)
Jul 19, 2024 0.4500 0.4500 0.4300 0.4380 24,700 +0.01(+1.86%)
Jul 18, 2024 0.4300 0.4599 0.4300 0.4300 46,532 -0.01(-3.11%)
Jul 17, 2024 0.4546 0.4546 0.4300 0.4438 33,996 +0.00(+0.86%)
Jul 16, 2024 0.4300 0.4500 0.4300 0.4400 123,260 -0.03(-5.38%)
Jul 15, 2024 0.4510 0.4882 0.4510 0.4650 75,738 -0.01(-1.44%)
Jul 12, 2024 0.4404 0.4900 0.4404 0.4718 125,313 +0.00(+0.92%)
Jul 11, 2024 0.4593 0.4675 0.4327 0.4675 57,689 +0.01(+1.63%)
Jul 10, 2024 0.4252 0.4800 0.4252 0.4600 70,184 +0.03(+7.63%)
Jul 09, 2024 0.4700 0.4900 0.4221 0.4274 151,960 -0.03(-7.05%)
Jul 08, 2024 0.4269 0.4800 0.4269 0.4598 261,311 -0.02(-4.21%)
Jul 05, 2024 0.4359 0.5000 0.4359 0.4800 129,133 +0.01(+2.13%)
Jul 03, 2024 0.4500 0.4995 0.4347 0.4700 178,691 +0.01(+2.17%)
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%)
May 01, 2024 0.5376 0.5999 0.5376 0.5700 285,608 +0.00(+0.00%)
Apr 30, 2024 0.5652 0.6052 0.5400 0.5700 16,066 -0.03(-5.00%)
Apr 29, 2024 0.5454 0.6000 0.5454 0.6000 63,706 +0.06(+11.11%)
Apr 26, 2024 0.5059 0.5500 0.5059 0.5400 11,147 -0.01(-1.82%)
Apr 25, 2024 0.5163 0.5550 0.5163 0.5500 5,835 -0.01(-2.14%)
Apr 24, 2024 0.5500 0.5700 0.5500 0.5620 7,850 +0.01(+2.18%)
Apr 23, 2024 0.5500 0.5672 0.5500 0.5500 28,765 +0.00(+0.00%)
Apr 22, 2024 0.5370 0.5787 0.5370 0.5500 28,386 -0.01(-1.79%)
Apr 19, 2024 0.5687 0.5949 0.5423 0.5600 20,809 -0.03(-5.88%)
Apr 18, 2024 0.6100 0.6100 0.5900 0.5950 37,888 -0.02(-3.25%)
Apr 17, 2024 0.6100 0.6275 0.6100 0.6150 9,601 +0.01(+0.82%)
Apr 16, 2024 0.6600 0.6600 0.6100 0.6100 170,552 -0.05(-7.58%)
Apr 15, 2024 0.6412 0.7200 0.6412 0.6600 73,302 -0.05(-7.24%)
Apr 12, 2024 0.7704 0.7704 0.6930 0.7115 154,299 -0.07(-8.95%)
Apr 11, 2024 0.7400 0.7876 0.7400 0.7814 49,326 +0.06(+8.53%)
Apr 10, 2024 0.6754 0.7293 0.6754 0.7200 48,938 +0.06(+9.92%)
Apr 09, 2024 0.6264 0.6600 0.6264 0.6550 7,549 -0.01(-1.21%)
Apr 08, 2024 0.6250 0.7000 0.6250 0.6630 151,336 -0.01(-2.14%)
Apr 05, 2024 0.6407 0.6800 0.6407 0.6775 52,724 +0.01(+1.12%)
Apr 04, 2024 0.6450 0.7100 0.6450 0.6700 106,071 +0.07(+11.67%)
Apr 03, 2024 0.6282 0.6282 0.5740 0.6000 60,143 +0.00(+0.00%)
Apr 02, 2024 0.5800 0.6241 0.5665 0.6000 115,879 +0.03(+4.35%)
Apr 01, 2024 0.5238 0.6000 0.5238 0.5750 67,470 +0.03(+6.48%)
Mar 28, 2024 0.5227 0.5928 0.5227 0.5400 52,168 -0.03(-5.91%)
Mar 27, 2024 0.5175 0.5928 0.5175 0.5739 12,126 +0.00(+0.40%)
Mar 26, 2024 0.5600 0.5938 0.5403 0.5716 17,191 -0.01(-2.51%)
Mar 25, 2024 0.5500 0.5863 0.5389 0.5863 17,740 +0.03(+5.70%)
Mar 22, 2024 0.5381 0.6011 0.5381 0.5547 20,939 -0.03(-4.38%)
Mar 21, 2024 0.5659 0.6258 0.5643 0.5801 46,834 +0.00(+0.02%)
Mar 20, 2024 0.5700 0.5960 0.5550 0.5800 25,074 +0.00(+0.00%)
Mar 19, 2024 0.5625 0.6000 0.5600 0.5800 49,094 -0.05(-7.20%)
Mar 18, 2024 0.6200 0.6400 0.5914 0.6250 23,924 -0.01(-2.31%)
Mar 15, 2024 0.6617 0.6829 0.6221 0.6398 65,118 -0.04(-5.30%)
Mar 14, 2024 0.7192 0.7192 0.6459 0.6756 45,571 -0.03(-4.85%)
Mar 13, 2024 0.7100 0.7150 0.6800 0.7100 131,625 +0.05(+7.58%)
Mar 12, 2024 0.6232 0.6700 0.6232 0.6600 113,218 +0.07(+11.86%)
Mar 11, 2024 0.5431 0.6200 0.5431 0.5900 83,818 -0.03(-4.07%)
Mar 08, 2024 0.5976 0.6500 0.5816 0.6150 169,027 -0.02(-2.38%)
Mar 07, 2024 0.5931 0.6500 0.5928 0.6300 178,032 +0.02(+2.44%)
Mar 06, 2024 0.6300 0.6406 0.5900 0.6150 119,074 +0.00(+0.02%)
Mar 05, 2024 0.6400 0.6400 0.5889 0.6149 137,393 -0.01(-2.27%)
Mar 04, 2024 0.6400 0.6681 0.5984 0.6292 160,722 -0.01(-0.91%)
Mar 01, 2024 0.5818 0.6445 0.5801 0.6350 170,827 +0.10(+18.69%)
Feb 29, 2024 0.4973 0.5776 0.4973 0.5350 47,723 -0.02(-3.03%)
Feb 28, 2024 0.5094 0.5800 0.5094 0.5517 73,868 -0.02(-2.87%)
Feb 27, 2024 0.5870 0.5870 0.5300 0.5680 124,748 -0.03(-5.33%)
Feb 26, 2024 0.5420 0.6000 0.5420 0.6000 110,867 +0.03(+5.26%)
Feb 23, 2024 0.5220 0.5970 0.5220 0.5700 87,926 -0.01(-1.72%)
Feb 22, 2024 0.5400 0.5950 0.5400 0.5800 66,970 +0.06(+10.62%)
Feb 21, 2024 0.5620 0.5620 0.4919 0.5243 124,559 -0.03(-4.67%)
Feb 20, 2024 0.5841 0.5841 0.5041 0.5500 188,336 -0.02(-4.01%)
Feb 16, 2024 0.5101 0.5970 0.5101 0.5730 285,022 +0.09(+19.37%)
Feb 15, 2024 0.4190 0.4999 0.4190 0.4800 77,127 +0.01(+1.91%)
Feb 14, 2024 0.4066 0.4882 0.4066 0.4710 47,747 +0.02(+4.09%)
Feb 13, 2024 0.4500 0.4700 0.4116 0.4525 133,233 -0.02(-3.72%)
Feb 12, 2024 0.4055 0.4855 0.4055 0.4700 223,018 +0.01(+2.17%)
Feb 09, 2024 0.4308 0.4843 0.4308 0.4600 320,654 +0.04(+10.79%)
Feb 08, 2024 0.3750 0.4152 0.3750 0.4152 173,869 +0.05(+12.22%)
Feb 07, 2024 0.3351 0.3819 0.3351 0.3700 47,708 -0.01(-1.33%)
Feb 06, 2024 0.3530 0.3806 0.3377 0.3750 41,374 +0.02(+6.20%)
Feb 05, 2024 0.3600 0.3700 0.3242 0.3531 117,195 -0.01(-1.92%)
Feb 02, 2024 0.3572 0.3966 0.3174 0.3600 85,378 +0.00(+0.00%)
Feb 01, 2024 0.3600 0.3691 0.3240 0.3600 14,309 -0.02(-4.08%)
Jan 31, 2024 0.3600 0.3864 0.3347 0.3753 16,398 +0.01(+3.99%)
Jan 30, 2024 0.3455 0.4236 0.3455 0.3609 50,108 -0.02(-5.03%)
Jan 29, 2024 0.3592 0.4090 0.3592 0.3800 18,802 +0.03(+8.57%)
Jan 26, 2024 0.3324 0.3700 0.3324 0.3500 92,087 -0.01(-1.69%)
Jan 25, 2024 0.3500 0.3600 0.3500 0.3560 29,774 +0.01(+1.71%)
Jan 24, 2024 0.3500 0.3800 0.3500 0.3500 33,776 -0.02(-4.63%)
Jan 23, 2024 0.3351 0.3800 0.3203 0.3670 133,804 +0.02(+4.86%)
Jan 22, 2024 0.3766 0.3800 0.3236 0.3500 67,420 -0.04(-10.62%)
Jan 19, 2024 0.3819 0.4151 0.3800 0.3916 301,461 -0.01(-2.10%)
Jan 18, 2024 0.4000 0.4100 0.3605 0.4000 127,201 -0.03(-6.54%)
Jan 17, 2024 0.4350 0.4500 0.3734 0.4280 103,983 -0.00(-0.67%)
Jan 16, 2024 0.4200 0.4500 0.4200 0.4309 41,270 -0.02(-4.24%)
Jan 12, 2024 0.4400 0.4866 0.4400 0.4500 52,975 -0.00(-0.53%)
Jan 11, 2024 0.4100 0.4524 0.4100 0.4524 52,510 -0.00(-1.09%)
Jan 10, 2024 0.3988 0.4726 0.3988 0.4574 93,682 +0.02(+5.15%)
Jan 09, 2024 0.4758 0.4758 0.4300 0.4350 48,745 -0.03(-5.43%)
Jan 08, 2024 0.4325 0.4726 0.4050 0.4600 95,713 +0.00(+0.00%)
Jan 05, 2024 0.4700 0.4850 0.4500 0.4600 131,895 -0.02(-3.77%)
Jan 04, 2024 0.4700 0.4860 0.4600 0.4780 30,962 +0.00(+0.63%)
Jan 03, 2024 0.4384 0.4817 0.4384 0.4750 64,615 -0.01(-1.60%)
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.