UK markets open in 3 hours 39 minutes

NOVONIX Limited (NVNXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6250-0.0148 (-2.31%)
At close: 03:48PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20240.59100.64000.59100.62500.625023,900
15 Mar 20240.66200.68300.62200.64000.640065,100
14 Mar 20240.71000.71900.64600.67600.676045,600
13 Mar 20240.69000.71500.68000.71000.7100131,600
12 Mar 20240.62300.67000.62300.66000.6600110,300
11 Mar 20240.54300.62000.54300.59000.590083,800
08 Mar 20240.59800.65000.58200.61500.6150169,000
07 Mar 20240.63300.65000.59300.63000.6300178,000
06 Mar 20240.63000.64100.59000.61500.6150119,100
05 Mar 20240.64000.64000.58900.61500.6150137,400
04 Mar 20240.64000.66800.59800.62900.6290160,700
01 Mar 20240.58200.64500.58000.63500.6350170,800
29 Feb 20240.49700.57800.49700.53500.535047,700
28 Feb 20240.50900.58000.50900.55200.552073,900
27 Feb 20240.58700.58700.53000.56800.5680124,700
26 Feb 20240.54200.60000.54200.60000.6000110,900
23 Feb 20240.52200.59700.52200.57000.570087,900
22 Feb 20240.54000.59500.54000.58000.580067,000
21 Feb 20240.56200.56200.49200.52400.5240124,600
20 Feb 20240.58400.58400.50400.55000.5500188,300
16 Feb 20240.51000.59700.51000.57300.5730285,000
15 Feb 20240.41900.50000.41900.48000.480077,100
14 Feb 20240.40700.48800.40700.47100.471047,700
13 Feb 20240.41200.47000.41200.45300.4530133,200
12 Feb 20240.40600.48600.40600.47000.4700223,000
09 Feb 20240.43100.48400.43100.46000.4600320,700
08 Feb 20240.37500.41500.37500.41500.4150173,900
07 Feb 20240.33500.38200.33500.37000.370047,700
06 Feb 20240.35300.38100.33800.37500.375041,400
05 Feb 20240.36000.37000.32400.35300.3530117,200
02 Feb 20240.31700.39700.31700.36000.360085,400
01 Feb 20240.32400.36900.32400.36000.360014,300
31 Jan 20240.36000.38600.33500.37500.375016,400
30 Jan 20240.34600.42400.34600.36100.361050,100
29 Jan 20240.35900.40900.35900.38000.380018,800
26 Jan 20240.33200.37000.33200.35000.350092,100
25 Jan 20240.35000.36000.35000.35600.356029,800
24 Jan 20240.35000.38000.35000.35000.350033,800
23 Jan 20240.33500.38000.32000.36700.3670127,300
22 Jan 20240.37000.38000.32400.35000.350067,400
19 Jan 20240.41100.41500.38000.39200.3920301,500
18 Jan 20240.40000.41000.36100.40000.4000127,200
17 Jan 20240.37300.45000.37300.42800.4280104,000
16 Jan 20240.45000.45000.42000.43100.431041,300
12 Jan 20240.44000.48700.44000.45000.450053,000
11 Jan 20240.45000.45200.41000.45200.452052,500
10 Jan 20240.39900.47300.39900.45700.457093,700
09 Jan 20240.47600.47600.43000.43500.435048,700
08 Jan 20240.43300.47300.40500.46000.460095,700
05 Jan 20240.47000.48500.45000.46000.4600131,900
04 Jan 20240.47000.48600.46000.47800.478031,000
03 Jan 20240.43800.48200.43800.47500.475064,600
02 Jan 20240.49000.50000.47500.48300.483054,700
29 Dec 20230.46200.50000.46200.49000.4900260,500
28 Dec 20230.42300.47000.42300.43400.4340131,700
27 Dec 20230.42000.47300.42000.45000.4500198,100
26 Dec 20230.40500.45200.40500.44000.4400137,800
22 Dec 20230.40500.44500.40500.43000.430085,700
21 Dec 20230.40400.43900.40400.42400.4240212,600
20 Dec 20230.43100.46900.42400.42400.4240205,600
19 Dec 20230.42000.45000.41300.43100.4310168,800
18 Dec 20230.41500.44400.41300.44000.4400105,000
15 Dec 20230.45200.45200.41100.42500.4250173,900
14 Dec 20230.40600.47700.40600.44000.4400216,700
13 Dec 20230.41000.43000.40100.41000.4100199,500
12 Dec 20230.41600.44500.41000.42000.4200104,500
11 Dec 20230.40000.43400.40000.42500.4250233,100
08 Dec 20230.43100.46600.43100.44000.440080,800
07 Dec 20230.45000.46000.43100.44500.4450173,800
06 Dec 20230.44100.46500.43600.44600.446089,800
05 Dec 20230.43100.46300.43100.45900.4590101,100
04 Dec 20230.45000.47000.43000.47000.470074,200
01 Dec 20230.44000.46000.43000.44400.444083,300
30 Nov 20230.45200.46800.44000.44200.442066,100
29 Nov 20230.44000.46000.44000.44300.4430126,600
28 Nov 20230.44700.46000.44700.45200.4520326,000
27 Nov 20230.47000.47000.45000.45000.4500451,200
24 Nov 20230.46000.46000.45000.46000.460064,900
22 Nov 20230.44000.48000.44000.48000.4800272,500
21 Nov 20230.47000.48000.47000.47500.4750223,000
20 Nov 20230.46000.48000.46000.47500.4750261,000
17 Nov 20230.44200.49000.44200.46500.4650252,100
16 Nov 20230.45000.49500.45000.47500.4750274,100
15 Nov 20230.43100.50000.43100.49500.495084,200
14 Nov 20230.43000.49500.42400.48000.4800319,200
13 Nov 20230.47000.47000.45000.45100.451057,600
10 Nov 20230.45000.48500.45000.46100.461043,400
09 Nov 20230.49500.49500.48000.49000.490062,000
08 Nov 20230.50000.52000.48000.50000.500060,800
07 Nov 20230.50900.50900.45000.49900.4990169,100
06 Nov 20230.48600.53000.48600.53000.5300218,900
03 Nov 20230.45000.51000.45000.48300.4830105,900
02 Nov 20230.49300.49300.45000.47700.477059,400
01 Nov 20230.46800.49300.45900.49300.4930133,600
31 Oct 20230.40000.45900.40000.43400.434081,500
30 Oct 20230.45400.45700.41300.44300.4430133,400
27 Oct 20230.43500.46600.43500.45000.450073,000
26 Oct 20230.42000.46500.42000.44000.440041,000
25 Oct 20230.43400.47300.43400.46000.4600124,000
24 Oct 20230.47500.50000.44000.46800.468036,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...