S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Novonix Limited (NVX)
Novonix Limited (NVX) Historical

NVX Novonix Limited

0.865

0.00 (0.00%)

Apr 24 2024 - Closed

Delayed by 20 minutes

NVX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.865	0.00	0.00%	0.89	0.895	0.86	2,538,516
Apr 23 2024	0.865	-0.01	-1.14%	0.885	0.91	0.86	2,155,527
Apr 22 2024	0.875	0.015	1.74%	0.875	0.91	0.8625	3,263,467
Apr 19 2024	0.86	-0.075	-8.02%	0.925	0.935	0.86	4,872,283
Apr 18 2024	0.935	-0.035	-3.61%	0.975	0.98	0.925	3,334,591
Apr 17 2024	0.97	-0.0025	-0.26%	0.99	1.015	0.965	2,724,326
Apr 16 2024	0.9725	-0.0725	-6.94%	1.03	1.03	0.965	3,166,326
Apr 15 2024	1.045	-0.09	-7.93%	1.08	1.08	1.04	3,167,800
Apr 12 2024	1.135	-0.03	-2.58%	1.175	1.18	1.115	3,645,287
Apr 11 2024	1.165	0.07	5.91%	1.07	1.18	1.05	4,506,752
Apr 10 2024	1.10	0.10	9.45%	1.005	1.12	1.005	5,537,682
Apr 09 2024	1.005	0.00	0.00%	1.005	1.02	0.985	1,530,758
Apr 08 2024	1.005	-0.02	-1.47%	1.035	1.04	0.995	2,059,748
Apr 05 2024	1.02	0.00	0.00%	1.00	1.035	0.99	2,136,757
Apr 04 2024	1.02	0.12	12.71%	0.915	1.04	0.915	6,393,462
Apr 03 2024	0.905	-0.025	-2.69%	0.94	0.94	0.9025	1,543,041
Apr 02 2024	0.93	0.07	8.14%	0.945	0.97	0.895	4,600,402
Mar 28 2024	0.86	0.01	1.18%	0.875	0.895	0.86	1,651,290
Mar 27 2024	0.85	0.015	1.80%	0.84	0.89	0.83	1,441,938
Mar 26 2024	0.835	-0.05	-5.65%	0.88	0.88	0.83	2,194,777
Mar 25 2024	0.885	0.00	0.00%	0.87	0.89	0.86	1,970,257
Mar 22 2024	0.885	-0.035	-3.80%	0.92	0.92	0.88	1,731,496
Mar 21 2024	0.92	0.01	1.10%	0.935	0.945	0.91	2,025,378
Mar 20 2024	0.91	0.01	1.11%	0.90	0.94	0.89	3,603,242
Mar 19 2024	0.90	-0.06	-6.25%	0.945	0.96	0.8925	3,716,328
Mar 18 2024	0.96	-0.015	-1.54%	0.985	0.995	0.935	2,597,969
Mar 15 2024	0.975	-0.055	-5.34%	1.01	1.03	0.965	2,807,064
Mar 14 2024	1.03	-0.03	-2.37%	1.07	1.08	1.015	3,460,380
Mar 13 2024	1.055	0.05	5.50%	1.03	1.10	1.01	6,978,658
Mar 12 2024	1.00	0.115	12.99%	0.90	1.055	0.8875	7,749,238
Mar 11 2024	0.885	-0.0475	-5.09%	0.93	0.93	0.885	2,410,242
Mar 07 2024	0.9325	-0.0075	-0.80%	0.97	0.99	0.93	2,977,774
Mar 06 2024	0.94	0.01	1.08%	0.95	0.96	0.91	3,036,664
Mar 05 2024	0.93	0.00	0.00%	0.92	0.935	0.88	2,721,856
Mar 04 2024	0.93	-0.04	-4.12%	0.94	0.96	0.91	2,473,072
Mar 03 2024	0.97	0.025	2.65%	0.995	1.02	0.947	6,317,254
Feb 29 2024	0.945	0.13	15.95%	0.855	0.975	0.85	8,418,548
Feb 28 2024	0.815	-0.025	-2.98%	0.855	0.855	0.81	1,754,213
Feb 27 2024	0.84	0.01	1.20%	0.835	0.86	0.835	1,899,149
Feb 26 2024	0.83	-0.045	-5.14%	0.89	0.895	0.83	2,274,426
Feb 25 2024	0.875	0.03	3.55%	0.855	0.885	0.83	2,658,738
Feb 22 2024	0.845	-0.025	-2.87%	0.885	0.92	0.845	3,359,348
Feb 21 2024	0.87	0.075	9.43%	0.80	0.885	0.80	4,158,798
Feb 20 2024	0.795	-0.03	-3.64%	0.83	0.83	0.79	2,406,222
Feb 19 2024	0.825	-0.02	-2.37%	0.855	0.855	0.81	2,259,952
Feb 18 2024	0.845	-0.005	-0.59%	0.89	0.92	0.82	5,622,867
Feb 15 2024	0.85	0.1525	21.86%	0.705	0.865	0.705	10,465,937
Feb 14 2024	0.6975	0.0075	1.09%	0.69	0.735	0.69	3,193,849
Feb 13 2024	0.69	-0.015	-2.13%	0.68	0.70	0.665	1,916,818
Feb 12 2024	0.705	0.025	3.68%	0.69	0.71	0.68	2,339,595
Feb 11 2024	0.68	-0.01	-1.45%	0.71	0.71	0.675	1,933,306
Feb 08 2024	0.69	0.08	13.11%	0.705	0.75	0.665	10,615,280
Feb 07 2024	0.61	0.035	6.09%	0.575	0.625	0.57	1,902,743
Feb 06 2024	0.575	-0.01	-1.71%	0.585	0.595	0.565	1,038,261
Feb 05 2024	0.585	0.025	4.46%	0.56	0.585	0.56	766,976
Feb 04 2024	0.56	0.015	2.75%	0.545	0.57	0.54	764,733
Feb 01 2024	0.545	-0.0075	-1.36%	0.55	0.565	0.54	657,467
Jan 31 2024	0.5525	-0.0175	-3.07%	0.56	0.565	0.55	817,893
Jan 30 2024	0.57	-0.015	-2.56%	0.575	0.5775	0.56	919,116
Jan 29 2024	0.585	-0.015	-2.50%	0.62	0.62	0.575	1,518,100
Jan 28 2024	0.60	0.05	9.09%	0.56	0.605	0.55	1,930,395

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions