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

Novonix Ltd (OP:NVNXF)

0.2763 -0.0082 (-2.88%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 6, 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 (%)
Jun 05, 2025 0.2988 0.3225 0.2778 0.2845 31,123 +0.00(+1.61%)
Jun 04, 2025 0.2900 0.3125 0.2313 0.2800 73,015 -0.00(-1.41%)
Jun 03, 2025 0.2700 0.2950 0.2700 0.2840 83,147 +0.01(+5.19%)
Jun 02, 2025 0.2800 0.3050 0.2700 0.2700 97,643 -0.03(-10.00%)
May 30, 2025 0.3100 0.3180 0.2950 0.3000 166,943 -0.02(-4.76%)
May 29, 2025 0.3275 0.3275 0.2900 0.3150 30,272 +0.02(+6.78%)
May 28, 2025 0.3000 0.3400 0.2800 0.2950 96,694 -0.02(-4.84%)
May 27, 2025 0.3100 0.3250 0.2750 0.3100 112,492 +0.00(+0.00%)
May 23, 2025 0.3500 0.3500 0.3000 0.3100 28,802 -0.03(-8.82%)
May 22, 2025 0.3045 0.3437 0.2700 0.3400 86,191 +0.07(+25.93%)
May 21, 2025 0.3350 0.3350 0.2700 0.2700 85,624 -0.09(-24.73%)
May 20, 2025 0.3700 0.3700 0.3113 0.3587 19,664 +0.01(+2.69%)
May 19, 2025 0.3350 0.3700 0.3200 0.3493 76,245 +0.00(+1.25%)
May 16, 2025 0.3300 0.3700 0.3300 0.3450 11,065 -0.01(-3.44%)
May 15, 2025 0.3500 0.3721 0.3149 0.3573 40,763 +0.01(+2.09%)
May 14, 2025 0.3610 0.3610 0.3100 0.3500 81,796 +0.02(+5.29%)
May 13, 2025 0.3300 0.3510 0.2963 0.3324 23,232 +0.02(+5.62%)
May 12, 2025 0.3180 0.3381 0.2923 0.3147 141,046 +0.02(+5.32%)
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%)
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.