Novonix Ltd (PK) (NVNXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0027 | -0.623988906864 | 0.4327 | 0.49 | 0.43 | 83199 | 0.4582523 | CS |
| 4 | 0.03 | 7.5 | 0.4 | 0.55 | 0.4 | 181830 | 0.47566168 | CS |
| 12 | -0.0863 | -16.7150881271 | 0.5163 | 0.609 | 0.382 | 115418 | 0.48578042 | CS |
| 26 | 0.03 | 7.5 | 0.4 | 0.7876 | 0.3174 | 101249 | 0.51277584 | CS |
| 52 | -0.24 | -35.8208955224 | 0.67 | 0.7876 | 0.3174 | 114357 | 0.51150357 | CS |
| 156 | -1.66 | -79.4258373206 | 2.09 | 8.9 | 0.3174 | 222460 | 3.23580956 | CS |
| 260 | 0.01 | 2.38095238095 | 0.42 | 8.9 | 0.3174 | 339146 | 2.36244664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.43 | -0.0138 | -3.11 | 0.43 | 0.45985 | 0.43 | 46532 |
| 1721251320 | 0.4438 | 0.0038 | 0.86 | 0.45456 | 0.45456 | 0.43 | 33996 |
| 1721164920 | 0.44 | -0.025 | -5.38 | 0.43 | 0.45 | 0.43 | 123260 |
| 1721078940 | 0.465 | -0.0068 | -1.44 | 0.451 | 0.4882 | 0.451 | 75738 |
| 1720819200 | 0.4718 | 0.00432 | 0.92 | 0.4404 | 0.49 | 0.4404 | 125313 |
| 1720733280 | 0.46748 | 0.00748 | 1.63 | 0.4327 | 0.46748 | 0.4327 | 57689 |
| 1720646880 | 0.46 | 0.0326 | 7.63 | 0.4252 | 0.48 | 0.4252 | 70184 |
| 1720560540 | 0.4274 | -0.03244 | -7.05 | 0.47 | 0.49 | 0.4221 | 151960 |
| 1720473600 | 0.45984 | -0.02016 | -4.20 | 0.4269 | 0.48 | 0.4269 | 261311 |
| 1720214640 | 0.48 | 0.01 | 2.13 | 0.4359 | 0.5 | 0.4359 | 129133 |
| 1720041000 | 0.47 | 0.01 | 2.17 | 0.45 | 0.4995 | 0.4347 | 178691 |
| 1719955740 | 0.46 | 0.0157 | 3.53 | 0.4321 | 0.5031 | 0.4321 | 171498 |
| 1719868980 | 0.4443 | -0.02515 | -5.36 | 0.4456 | 0.5031 | 0.4443 | 86287 |
| 1719610020 | 0.46945 | -0.03555 | -7.04 | 0.505 | 0.505 | 0.4559 | 274201 |
| 1719523200 | 0.505 | 0.0148 | 3.02 | 0.4698 | 0.52 | 0.4698 | 70042 |
| 1719437040 | 0.4902 | -0.03455 | -6.58 | 0.55 | 0.55 | 0.4846 | 222443 |
| 1719350880 | 0.52475 | 0.03775 | 7.75 | 0.52 | 0.5461 | 0.4741 | 266154 |
| 1719264540 | 0.487 | -0.003 | -0.61 | 0.45 | 0.518 | 0.45 | 636540 |
| 1719005220 | 0.49 | 0.05855 | 13.57 | 0.4243 | 0.492 | 0.4243 | 423403 |
| 1718918640 | 0.43145 | -0.00855 | -1.94 | 0.4 | 0.4589 | 0.4 | 96935 |
| 1718746140 | 0.44 | 0.0300001 | 7.32 | 0.4054 | 0.455 | 0.4054 | 143121 |
| 1718659680 | 0.4099999 | -0.0209 | -4.85 | 0.382 | 0.4411 | 0.382 | 55310 |
| 1718400300 | 0.4309 | -0.014 | -3.15 | 0.44 | 0.44 | 0.4118 | 382160 |
| 1718314140 | 0.4449 | -0.01018 | -2.24 | 0.4454 | 0.47 | 0.43 | 75071 |
| 1718227380 | 0.45508 | 0.00508 | 1.13 | 0.45 | 0.4737 | 0.44 | 171846 |
| 1718141340 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.445 | 162298 |
| 1718054880 | 0.48 | 0.015 | 3.23 | 0.425 | 0.48 | 0.425 | 73852 |
| 1717795800 | 0.465 | 0.035 | 8.14 | 0.4525 | 0.48 | 0.4525 | 46777 |
| 1717709400 | 0.43 | -0.015 | -3.37 | 0.4749 | 0.4749 | 0.4252 | 78351 |
| 1717622460 | 0.445 | -0.025 | -5.32 | 0.46 | 0.4763 | 0.423 | 61728 |
| 1717536360 | 0.47 | -0.01 | -2.08 | 0.455 | 0.5117 | 0.455 | 144732 |
| 1717450140 | 0.48 | 0.01 | 2.13 | 0.4434 | 0.5 | 0.4434 | 71445 |
| 1717190940 | 0.47 | -0.00968 | -2.02 | 0.46 | 0.48555 | 0.46 | 126547 |
| 1717104540 | 0.47968 | 0.00098 | 0.20 | 0.46 | 0.47968 | 0.46 | 60373 |
| 1717018020 | 0.4787 | -0.0238 | -4.74 | 0.47 | 0.4787 | 0.46745 | 76776 |
| 1716931740 | 0.5024999 | -0.0375 | -6.94 | 0.468 | 0.53 | 0.468 | 184741 |
| 1716585840 | 0.54 | 0.002 | 0.37 | 0.4983 | 0.54 | 0.4983 | 13340 |
| 1716499740 | 0.538 | -0.003 | -0.55 | 0.5106 | 0.56 | 0.5106 | 31819 |
| 1716412800 | 0.541 | -0.029 | -5.09 | 0.5089 | 0.5712 | 0.5089 | 15062 |
| 1716326940 | 0.5699999 | 0.0099999 | 1.79 | 0.545 | 0.6 | 0.5222 | 58943 |
| 1716240180 | 0.56 | -0.049 | -8.05 | 0.5331 | 0.59462 | 0.5331 | 35967 |
| 1715981340 | 0.609 | 0.05112 | 9.16 | 0.5457999 | 0.609 | 0.5457999 | 38941 |
| 1715894940 | 0.55788 | -0.01212 | -2.13 | 0.5351 | 0.575 | 0.5351 | 46811 |
| 1715808000 | 0.5699999 | 0.0228999 | 4.19 | 0.5545 | 0.5699999 | 0.539 | 80708 |
| 1715722140 | 0.5471 | 0.0335001 | 6.52 | 0.555 | 0.5699999 | 0.54 | 4469 |
| 1715635200 | 0.5135999 | -0.0394 | -7.12 | 0.55 | 0.55 | 0.5135999 | 5343 |
| 1715376000 | 0.553 | -0.0141 | -2.49 | 0.5199 | 0.5699999 | 0.5199 | 40085 |
| 1715289720 | 0.5671 | 0.0185 | 3.37 | 0.53025 | 0.5671 | 0.5105 | 39836 |
| 1715203200 | 0.5486 | -0.0114 | -2.04 | 0.5699999 | 0.5699999 | 0.5486 | 126685 |
| 1715117340 | 0.56 | 0.05 | 9.80 | 0.5241 | 0.5719999 | 0.5241 | 41300 |
| 1715030940 | 0.51 | -0.02 | -3.77 | 0.5028 | 0.5689999 | 0.5028 | 60396 |
| 1714771740 | 0.53 | -0.04 | -7.02 | 0.5099 | 0.5861 | 0.5099 | 60759 |
| 1714685340 | 0.5699999 | 0 | 0.00 | 0.5091 | 0.5863 | 0.5091 | 126066 |
| 1714598400 | 0.5699999 | 0 | 0.00 | 0.5376 | 0.5999 | 0.5376 | 285608 |
| 1714512600 | 0.5699999 | -0.03 | -5.00 | 0.5652 | 0.6052 | 0.54 | 16066 |
| 1714425720 | 0.6 | 0.06 | 11.11 | 0.5454 | 0.6 | 0.5454 | 63706 |
| 1714166580 | 0.54 | -0.01 | -1.82 | 0.5059 | 0.55 | 0.5059 | 11147 |
| 1714080300 | 0.55 | -0.012 | -2.14 | 0.5163 | 0.555 | 0.5163 | 5835 |
| 1713994020 | 0.562 | 0.012 | 2.18 | 0.55 | 0.5699999 | 0.55 | 7850 |
| 1713907740 | 0.55 | 0 | 0.00 | 0.55 | 0.5672199 | 0.55 | 28765 |
| 1713821340 | 0.55 | -0.01 | -1.79 | 0.537 | 0.5787 | 0.537 | 28386 |
| 1713561900 | 0.56 | -0.035 | -5.88 | 0.5949 | 0.5949 | 0.5423 | 20809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
