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

Novonix Ltd (OP:NVNXF)

0.2988 +0.0038 (+1.29%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 9, 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 (%)
May 09, 2025 0.3000 0.3200 0.2775 0.2988 222,993 +0.00(+1.29%)
May 08, 2025 0.2980 0.3150 0.2800 0.2950 38,616 +0.01(+3.51%)
May 07, 2025 0.2549 0.2976 0.2548 0.2850 52,106 +0.01(+5.56%)
May 06, 2025 0.2800 0.3062 0.2650 0.2700 75,577 -0.02(-6.90%)
May 05, 2025 0.2650 0.3100 0.2650 0.2900 19,417 +0.01(+1.75%)
May 02, 2025 0.2925 0.3100 0.2850 0.2850 21,186 -0.02(-5.79%)
May 01, 2025 0.2900 0.3100 0.2900 0.3025 77,529 +0.01(+2.54%)
Apr 30, 2025 0.2950 0.3200 0.2700 0.2950 74,893 -0.02(-4.84%)
Apr 29, 2025 0.3387 0.3387 0.2588 0.3100 36,229 +0.02(+6.90%)
Apr 28, 2025 0.3200 0.3200 0.2800 0.2900 243,718 +0.01(+3.57%)
Apr 25, 2025 0.2960 0.3413 0.2700 0.2800 189,265 -0.01(-2.20%)
Apr 24, 2025 0.3000 0.3100 0.2513 0.2863 192,785 +0.00(+0.49%)
Apr 23, 2025 0.3025 0.3200 0.2500 0.2849 5,700 -0.01(-3.62%)
Apr 22, 2025 0.2350 0.3150 0.2350 0.2956 82,488 +0.03(+12.61%)
Apr 21, 2025 0.2500 0.2960 0.2388 0.2625 49,259 -0.01(-3.24%)
Apr 17, 2025 0.3200 0.3200 0.2250 0.2713 90,435 +0.02(+8.52%)
Apr 16, 2025 0.2800 0.2821 0.2500 0.2500 53,968 -0.01(-1.96%)
Apr 15, 2025 0.2600 0.2600 0.2438 0.2550 38,991 +0.01(+2.00%)
Apr 14, 2025 0.2250 0.2600 0.2200 0.2500 61,198 +0.04(+16.28%)
Apr 11, 2025 0.2590 0.2590 0.2150 0.2150 130,835 -0.01(-2.27%)
Apr 10, 2025 0.3282 0.3282 0.2100 0.2200 46,273 -0.01(-6.38%)
Apr 09, 2025 0.2124 0.2734 0.1841 0.2350 466,441 +0.01(+5.38%)
Apr 08, 2025 0.2425 0.2825 0.1754 0.2230 247,847 -0.03(-12.00%)
Apr 07, 2025 0.2688 0.2688 0.1836 0.2534 61,569 +0.00(+1.40%)
Apr 04, 2025 0.2524 0.3135 0.1802 0.2499 227,857 -0.03(-9.46%)
Apr 03, 2025 0.2850 0.2994 0.2475 0.2760 64,802 -0.01(-4.60%)
Apr 02, 2025 0.2850 0.2960 0.2538 0.2893 18,045 -0.00(-0.24%)
Apr 01, 2025 0.2800 0.2900 0.2800 0.2900 2,830 +0.01(+3.57%)
Mar 31, 2025 0.2800 0.2900 0.2800 0.2800 20,647 -0.02(-6.67%)
Mar 28, 2025 0.3100 0.3100 0.2900 0.3000 14,553 -0.02(-6.25%)
Mar 27, 2025 0.2813 0.3513 0.2800 0.3200 121,903 -0.02(-5.88%)
Mar 26, 2025 0.3205 0.3400 0.3100 0.3400 57,398 +0.01(+3.03%)
Mar 25, 2025 0.2988 0.3400 0.2888 0.3300 38,535 +0.01(+3.06%)
Mar 24, 2025 0.3463 0.3463 0.2876 0.3202 21,133 +0.01(+3.52%)
Mar 21, 2025 0.2718 0.3237 0.2680 0.3093 17,747 -0.01(-3.34%)
Mar 20, 2025 0.2800 0.3200 0.2800 0.3200 40,621 -0.01(-1.54%)
Mar 19, 2025 0.3100 0.3282 0.2899 0.3250 116,366 +0.03(+11.49%)
Mar 18, 2025 0.2880 0.3051 0.2800 0.2915 132,015 -0.00(-0.88%)
Mar 17, 2025 0.2840 0.3000 0.2680 0.2941 159,148 -0.01(-2.13%)
Mar 14, 2025 0.2680 0.3237 0.2425 0.3005 23,564 +0.01(+4.56%)
Mar 13, 2025 0.3112 0.3200 0.2849 0.2874 112,235 -0.01(-4.20%)
Mar 12, 2025 0.2700 0.3000 0.2650 0.3000 23,407 +0.04(+14.33%)
Mar 11, 2025 0.2868 0.2938 0.2469 0.2624 48,688 +0.01(+1.94%)
Mar 10, 2025 0.2906 0.3062 0.2574 0.2574 36,870 -0.01(-4.67%)
Mar 07, 2025 0.2751 0.2970 0.2560 0.2700 60,730 +0.01(+2.08%)
Mar 06, 2025 0.2700 0.2938 0.2624 0.2645 19,277 -0.03(-8.79%)
Mar 05, 2025 0.2220 0.3062 0.2220 0.2900 14,163 +0.04(+15.03%)
Mar 04, 2025 0.2632 0.2938 0.2232 0.2521 146,058 -0.01(-3.04%)
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 Of Service.