Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

NOVONIX Limited (NVNXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5520

-0.0100

(-1.78%)

As of 10:55AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.5163	0.5520	0.5163	0.5520	0.5520	3,601
24 Apr 2024	0.5500	0.5700	0.5500	0.5620	0.5620	7,900
23 Apr 2024	0.5500	0.5670	0.5500	0.5500	0.5500	28,800
22 Apr 2024	0.5370	0.5790	0.5370	0.5500	0.5500	28,400
19 Apr 2024	0.5950	0.5950	0.5420	0.5600	0.5600	20,800
18 Apr 2024	0.6000	0.6100	0.5900	0.5950	0.5950	37,900
17 Apr 2024	0.6100	0.6280	0.6100	0.6150	0.6150	9,600
16 Apr 2024	0.6600	0.6600	0.6100	0.6100	0.6100	170,600
15 Apr 2024	0.6410	0.7200	0.6410	0.6600	0.6600	73,300
12 Apr 2024	0.7700	0.7700	0.6930	0.7120	0.7120	154,300
11 Apr 2024	0.7400	0.7880	0.7400	0.7810	0.7810	49,300
10 Apr 2024	0.6750	0.7290	0.6750	0.7200	0.7200	48,900
09 Apr 2024	0.6260	0.6600	0.6260	0.6550	0.6550	7,500
08 Apr 2024	0.6250	0.7000	0.6250	0.6630	0.6630	151,300
05 Apr 2024	0.6410	0.6800	0.6410	0.6780	0.6780	52,700
04 Apr 2024	0.6450	0.7100	0.6450	0.6700	0.6700	106,100
03 Apr 2024	0.6280	0.6280	0.5740	0.6000	0.6000	60,100
02 Apr 2024	0.5750	0.6240	0.5670	0.6000	0.6000	115,900
01 Apr 2024	0.5240	0.6000	0.5240	0.5750	0.5750	67,500
28 Mar 2024	0.5230	0.5930	0.5230	0.5400	0.5400	52,200
27 Mar 2024	0.5180	0.5930	0.5180	0.5740	0.5740	12,100
26 Mar 2024	0.5600	0.5940	0.5400	0.5720	0.5720	17,200
25 Mar 2024	0.5550	0.5860	0.5390	0.5860	0.5860	17,700
22 Mar 2024	0.5380	0.6010	0.5380	0.5550	0.5550	20,900
21 Mar 2024	0.5660	0.6260	0.5640	0.5800	0.5800	46,800
20 Mar 2024	0.5600	0.5960	0.5550	0.5800	0.5800	25,100
19 Mar 2024	0.5630	0.6000	0.5600	0.5800	0.5800	49,100
18 Mar 2024	0.5910	0.6400	0.5910	0.6250	0.6250	23,900
15 Mar 2024	0.6620	0.6830	0.6220	0.6400	0.6400	65,100
14 Mar 2024	0.7100	0.7190	0.6460	0.6760	0.6760	45,600
13 Mar 2024	0.6900	0.7150	0.6800	0.7100	0.7100	131,600
12 Mar 2024	0.6230	0.6700	0.6230	0.6600	0.6600	110,300
11 Mar 2024	0.5430	0.6200	0.5430	0.5900	0.5900	83,800
08 Mar 2024	0.5980	0.6500	0.5820	0.6150	0.6150	169,000
07 Mar 2024	0.6330	0.6500	0.5930	0.6300	0.6300	178,000
06 Mar 2024	0.6300	0.6410	0.5900	0.6150	0.6150	119,100
05 Mar 2024	0.6400	0.6400	0.5890	0.6150	0.6150	137,400
04 Mar 2024	0.6400	0.6680	0.5980	0.6290	0.6290	160,700
01 Mar 2024	0.5820	0.6450	0.5800	0.6350	0.6350	170,800
29 Feb 2024	0.4970	0.5780	0.4970	0.5350	0.5350	47,700
28 Feb 2024	0.5090	0.5800	0.5090	0.5520	0.5520	73,900
27 Feb 2024	0.5870	0.5870	0.5300	0.5680	0.5680	124,700
26 Feb 2024	0.5420	0.6000	0.5420	0.6000	0.6000	110,900
23 Feb 2024	0.5220	0.5970	0.5220	0.5700	0.5700	87,900
22 Feb 2024	0.5400	0.5950	0.5400	0.5800	0.5800	67,000
21 Feb 2024	0.5620	0.5620	0.4920	0.5240	0.5240	124,600
20 Feb 2024	0.5840	0.5840	0.5040	0.5500	0.5500	188,300
16 Feb 2024	0.5100	0.5970	0.5100	0.5730	0.5730	285,000
15 Feb 2024	0.4190	0.5000	0.4190	0.4800	0.4800	77,100
14 Feb 2024	0.4070	0.4880	0.4070	0.4710	0.4710	47,700
13 Feb 2024	0.4120	0.4700	0.4120	0.4530	0.4530	133,200
12 Feb 2024	0.4060	0.4860	0.4060	0.4700	0.4700	223,000
09 Feb 2024	0.4310	0.4840	0.4310	0.4600	0.4600	320,700
08 Feb 2024	0.3750	0.4150	0.3750	0.4150	0.4150	173,900
07 Feb 2024	0.3350	0.3820	0.3350	0.3700	0.3700	47,700
06 Feb 2024	0.3530	0.3810	0.3380	0.3750	0.3750	41,400
05 Feb 2024	0.3600	0.3700	0.3240	0.3530	0.3530	117,200
02 Feb 2024	0.3170	0.3970	0.3170	0.3600	0.3600	85,400
01 Feb 2024	0.3240	0.3690	0.3240	0.3600	0.3600	14,300
31 Jan 2024	0.3600	0.3860	0.3350	0.3750	0.3750	16,400
30 Jan 2024	0.3460	0.4240	0.3460	0.3610	0.3610	50,100
29 Jan 2024	0.3590	0.4090	0.3590	0.3800	0.3800	18,800
26 Jan 2024	0.3320	0.3700	0.3320	0.3500	0.3500	92,100
25 Jan 2024	0.3500	0.3600	0.3500	0.3560	0.3560	29,800
24 Jan 2024	0.3500	0.3800	0.3500	0.3500	0.3500	33,800
23 Jan 2024	0.3350	0.3800	0.3200	0.3670	0.3670	127,300
22 Jan 2024	0.3700	0.3800	0.3240	0.3500	0.3500	67,400
19 Jan 2024	0.4110	0.4150	0.3800	0.3920	0.3920	301,500
18 Jan 2024	0.4000	0.4100	0.3610	0.4000	0.4000	127,200
17 Jan 2024	0.3730	0.4500	0.3730	0.4280	0.4280	104,000
16 Jan 2024	0.4500	0.4500	0.4200	0.4310	0.4310	41,300
12 Jan 2024	0.4400	0.4870	0.4400	0.4500	0.4500	53,000
11 Jan 2024	0.4500	0.4520	0.4100	0.4520	0.4520	52,500
10 Jan 2024	0.3990	0.4730	0.3990	0.4570	0.4570	93,700
09 Jan 2024	0.4760	0.4760	0.4300	0.4350	0.4350	48,700
08 Jan 2024	0.4330	0.4730	0.4050	0.4600	0.4600	95,700
05 Jan 2024	0.4700	0.4850	0.4500	0.4600	0.4600	131,900
04 Jan 2024	0.4700	0.4860	0.4600	0.4780	0.4780	31,000
03 Jan 2024	0.4380	0.4820	0.4380	0.4750	0.4750	64,600
02 Jan 2024	0.4900	0.5000	0.4750	0.4830	0.4830	54,700
29 Dec 2023	0.4620	0.5000	0.4620	0.4900	0.4900	260,500
28 Dec 2023	0.4230	0.4700	0.4230	0.4340	0.4340	131,700
27 Dec 2023	0.4200	0.4730	0.4200	0.4500	0.4500	198,100
26 Dec 2023	0.4050	0.4520	0.4050	0.4400	0.4400	137,800
22 Dec 2023	0.4050	0.4450	0.4050	0.4300	0.4300	85,700
21 Dec 2023	0.4040	0.4390	0.4040	0.4240	0.4240	212,600
20 Dec 2023	0.4310	0.4690	0.4240	0.4240	0.4240	205,600
19 Dec 2023	0.4200	0.4500	0.4130	0.4310	0.4310	168,800
18 Dec 2023	0.4150	0.4440	0.4130	0.4400	0.4400	105,000
15 Dec 2023	0.4520	0.4520	0.4110	0.4250	0.4250	173,900
14 Dec 2023	0.4060	0.4770	0.4060	0.4400	0.4400	216,700
13 Dec 2023	0.4100	0.4300	0.4010	0.4100	0.4100	199,500
12 Dec 2023	0.4160	0.4450	0.4100	0.4200	0.4200	104,500
11 Dec 2023	0.4000	0.4340	0.4000	0.4250	0.4250	233,100
08 Dec 2023	0.4310	0.4660	0.4310	0.4400	0.4400	80,800
07 Dec 2023	0.4500	0.4600	0.4310	0.4450	0.4450	173,800
06 Dec 2023	0.4410	0.4650	0.4360	0.4460	0.4460	89,800
05 Dec 2023	0.4310	0.4630	0.4310	0.4590	0.4590	101,100
04 Dec 2023	0.4500	0.4700	0.4300	0.4700	0.4700	74,200
01 Dec 2023	0.4400	0.4600	0.4300	0.4440	0.4440	83,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.56-0.25(-0.30%)

GOLD FUTURES2,339.70+1.30(+0.06%)

DOW37,999.50-461.42(-1.20%)

Bitcoin GBP51,510.93-316.03(-0.61%)

Trending tickers

NOVONIX Limited (NVNXF)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.56
-0.25(-0.30%)

GOLD FUTURES
2,339.70
+1.30(+0.06%)

DOW
37,999.50
-461.42(-1.20%)

Bitcoin GBP
51,510.93
-316.03(-0.61%)