ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,056.00
-0.13%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.02%
Bitcoin
66,878.48
2.51%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Novonix Ltd (PK) (NVNXF)

  7. Novonix Ltd (PK) (NVNXF) Historical

NVNXF Novonix Ltd (PK)

0.609
0.05112 (9.16%)
May 17 2024 - Closed
Delayed by 15 minutes

NVNXF Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 20 2024 0.55 -0.023 -4.01% 0.5841 0.5841 0.5041 179,336

Your Recent History

USOTC
NVNXF
Novonix (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved