Novonix Ltd (OP: NVNXF )

Date	Open	High	Low	Close	Volume	Change (%)
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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Novonix Ltd (OP: NVNXF )

Historical Prices

Information