Novonix (PK) More Historical Data - NVNXF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Novonix Ltd (PK) (NVNXF)
Novonix Ltd (PK) (NVNXF) Historical

NVNXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.56	-0.049	-8.05%	0.5331	0.59462	0.5331	35,967
May 17 2024	0.609	0.05112	9.16%	0.5458	0.609	0.5458	38,941
May 16 2024	0.55788	-0.01212	-2.13%	0.5351	0.575	0.5351	46,811
May 15 2024	0.57	0.0229	4.19%	0.5545	0.57	0.539	80,708
May 14 2024	0.5471	0.0335	6.52%	0.555	0.57	0.54	4,469
May 13 2024	0.5136	-0.0394	-7.12%	0.55	0.55	0.5136	5,343
May 10 2024	0.553	-0.0141	-2.49%	0.5199	0.57	0.5199	40,085
May 09 2024	0.5671	0.0185	3.37%	0.53025	0.5671	0.5105	39,836
May 08 2024	0.5486	-0.0114	-2.04%	0.57	0.57	0.5486	126,685
May 07 2024	0.56	0.05	9.80%	0.5241	0.572	0.5241	41,300
May 06 2024	0.51	-0.02	-3.77%	0.5028	0.569	0.5028	60,396
May 03 2024	0.53	-0.04	-7.02%	0.5099	0.5861	0.5099	60,759
May 02 2024	0.57	0.00	0.00%	0.5091	0.5863	0.5091	126,066
May 01 2024	0.57	0.00	0.00%	0.5376	0.5999	0.5376	285,608
Apr 30 2024	0.57	-0.03	-5.00%	0.5652	0.6052	0.54	16,066
Apr 29 2024	0.60	0.06	11.11%	0.5454	0.60	0.5454	63,706
Apr 26 2024	0.54	-0.01	-1.82%	0.5059	0.55	0.5059	11,147
Apr 25 2024	0.55	-0.012	-2.14%	0.5163	0.555	0.5163	5,835
Apr 24 2024	0.562	0.012	2.18%	0.55	0.57	0.55	7,850
Apr 23 2024	0.55	0.00	0.00%	0.55	0.56722	0.55	28,765
Apr 22 2024	0.55	-0.01	-1.79%	0.537	0.5787	0.537	28,386
Apr 19 2024	0.56	-0.035	-5.88%	0.5949	0.5949	0.5423	20,809
Apr 18 2024	0.595	-0.02	-3.25%	0.60	0.61	0.59	37,888
Apr 17 2024	0.615	0.005	0.82%	0.61	0.6275	0.61	9,601
Apr 16 2024	0.61	-0.05	-7.58%	0.66	0.66	0.61	170,552
Apr 15 2024	0.66	-0.0515	-7.24%	0.6412	0.72	0.6412	73,302
Apr 12 2024	0.7115	-0.06994	-8.95%	0.7704	0.7704	0.693	154,299
Apr 11 2024	0.78144	0.06144	8.53%	0.74	0.7876	0.74	49,326
Apr 10 2024	0.72	0.065	9.92%	0.6754	0.7293	0.6754	48,938
Apr 09 2024	0.655	-0.008	-1.21%	0.6264	0.66	0.6264	7,549
Apr 08 2024	0.663	-0.0145	-2.14%	0.625	0.70	0.623	151,336
Apr 05 2024	0.6775	0.0075	1.12%	0.6407	0.68	0.6407	52,724
Apr 04 2024	0.67	0.07	11.67%	0.645	0.71	0.645	106,071
Apr 03 2024	0.60	0.00	0.00%	0.6282	0.6282	0.574	60,143
Apr 02 2024	0.60	0.025	4.35%	0.575	0.6241	0.5665	115,879
Apr 01 2024	0.575	0.035	6.48%	0.5238	0.60	0.5238	67,470
Mar 28 2024	0.54	-0.0339	-5.91%	0.5227	0.5928	0.5227	52,168
Mar 27 2024	0.5739	0.0023	0.40%	0.5175	0.5928	0.5175	12,126
Mar 26 2024	0.5716	-0.01468	-2.50%	0.56	0.5938	0.5403	17,191
Mar 25 2024	0.58628	0.03158	5.69%	0.5549	0.58628	0.5389	17,740
Mar 22 2024	0.5547	-0.02535	-4.37%	0.5381	0.6011	0.5381	20,939
Mar 21 2024	0.58005	0.00005	0.01%	0.5659	0.6258	0.5643	46,834
Mar 20 2024	0.58	0.00	0.00%	0.56	0.596	0.555	25,074
Mar 19 2024	0.58	-0.045	-7.20%	0.5625	0.60	0.56	49,094
Mar 18 2024	0.625	-0.01481	-2.31%	0.5914	0.64	0.5914	23,924
Mar 15 2024	0.639809	-0.03579	-5.30%	0.6617	0.6829	0.6221	65,118
Mar 14 2024	0.6756	-0.0344	-4.85%	0.71	0.7192	0.6459	45,571
Mar 13 2024	0.71	0.05	7.58%	0.69	0.715	0.68	131,625
Mar 12 2024	0.66	0.07	11.86%	0.6232	0.67	0.6232	113,218
Mar 11 2024	0.59	-0.025	-4.07%	0.5431	0.62	0.5431	83,818
Mar 08 2024	0.615	-0.015	-2.38%	0.5976	0.65	0.5816	169,027
Mar 07 2024	0.63	0.015	2.44%	0.63255	0.65	0.5928	178,032
Mar 06 2024	0.615	0.00008	0.01%	0.63	0.6406	0.59	119,074
Mar 05 2024	0.61492	-0.01423	-2.26%	0.64	0.64	0.5889	137,393
Mar 04 2024	0.62915	-0.00585	-0.92%	0.64	0.6681	0.5984	160,722
Mar 01 2024	0.635	0.10	18.69%	0.5818	0.6445	0.5801	170,827
Feb 29 2024	0.535	-0.01665	-3.02%	0.4973	0.5776	0.4973	47,723
Feb 28 2024	0.55165	-0.01635	-2.88%	0.50935	0.58	0.50935	73,868
Feb 27 2024	0.568	-0.032	-5.33%	0.587	0.587	0.53	124,748
Feb 26 2024	0.60	0.03	5.26%	0.542	0.60	0.542	110,867
Feb 23 2024	0.57	-0.01	-1.72%	0.522	0.597	0.522	87,926
Feb 22 2024	0.58	0.0557	10.62%	0.54	0.595	0.54	66,970
Feb 21 2024	0.5243	-0.0257	-4.67%	0.562	0.562	0.4919	124,559

Energy Resources of Aust...

Delayed Upgrade Clock