Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP:NVNXF)

0.2800 -0.0080 (-2.78%)
Streaming Delayed Price Updated: 2:23 PM EDT, Aug 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 05, 2025 0.2900 0.3300 0.2799 0.2800 19,295 -0.01(-2.78%)
Aug 04, 2025 0.2850 0.3237 0.2775 0.2880 62,741 +0.01(+2.86%)
Aug 01, 2025 0.3206 0.3206 0.2775 0.2800 149,805 -0.04(-12.50%)
Jul 31, 2025 0.2750 0.3363 0.2750 0.3200 141,015 -0.01(-3.03%)
Jul 30, 2025 0.3700 0.3700 0.3000 0.3300 107,348 -0.02(-5.71%)
Jul 29, 2025 0.3400 0.3788 0.3250 0.3500 33,291 -0.00(-0.71%)
Jul 28, 2025 0.3700 0.3900 0.3400 0.3525 76,534 -0.02(-4.73%)
Jul 25, 2025 0.3900 0.3900 0.3313 0.3700 27,952 +0.00(+0.00%)
Jul 24, 2025 0.3800 0.4000 0.3537 0.3700 122,997 -0.03(-7.50%)
Jul 23, 2025 0.3800 0.4400 0.3800 0.4000 83,269 +0.00(+0.76%)
Jul 22, 2025 0.4475 0.4475 0.3800 0.3970 138,541 -0.06(-13.51%)
Jul 21, 2025 0.4275 0.5125 0.4195 0.4590 303,897 +0.07(+18.06%)
Jul 18, 2025 0.3726 0.4100 0.3700 0.3888 263,942 +0.03(+8.00%)
Jul 17, 2025 0.3000 0.3800 0.3000 0.3600 278,606 +0.06(+21.50%)
Jul 16, 2025 0.3100 0.3144 0.2963 0.2963 161,099 -0.01(-4.42%)
Jul 15, 2025 0.2700 0.3387 0.2513 0.3100 110,570 +0.04(+14.81%)
Jul 14, 2025 0.2786 0.2800 0.2350 0.2700 82,233 +0.00(+0.00%)
Jul 11, 2025 0.2800 0.2800 0.2500 0.2700 11,154 +0.02(+8.00%)
Jul 10, 2025 0.2775 0.2900 0.2500 0.2500 32,206 -0.03(-9.09%)
Jul 09, 2025 0.2800 0.2800 0.2500 0.2750 10,245 +0.00(+0.00%)
Jul 08, 2025 0.2500 0.2900 0.2500 0.2750 12,924 +0.01(+3.81%)
Jul 07, 2025 0.2630 0.2900 0.2500 0.2649 86,819 -0.00(-0.04%)
Jul 03, 2025 0.2500 0.2771 0.2500 0.2650 37,641 +0.00(+1.61%)
Jul 02, 2025 0.2625 0.2740 0.2500 0.2608 62,328 -0.01(-5.16%)
Jul 01, 2025 0.2500 0.2900 0.2500 0.2750 238,719 +0.02(+6.51%)
Jun 30, 2025 0.2499 0.2900 0.2482 0.2582 13,544 +0.01(+4.03%)
Jun 27, 2025 0.2726 0.2800 0.2482 0.2482 11,657 -0.01(-2.63%)
Jun 26, 2025 0.2800 0.2800 0.2482 0.2549 35,648 +0.01(+2.70%)
Jun 25, 2025 0.2600 0.2899 0.2382 0.2482 99,375 -0.02(-7.39%)
Jun 24, 2025 0.2677 0.2800 0.2413 0.2680 39,196 -0.00(-0.96%)
Jun 23, 2025 0.2500 0.2962 0.2500 0.2706 101,144 -0.00(-0.70%)
Jun 20, 2025 0.2650 0.2800 0.2500 0.2725 154,552 +0.00(+0.00%)
Jun 18, 2025 0.2721 0.2825 0.2650 0.2725 75,435 -0.01(-4.72%)
Jun 17, 2025 0.2888 0.2900 0.2820 0.2860 29,037 +0.00(+0.39%)
Jun 16, 2025 0.2997 0.2997 0.2720 0.2849 4,465 +0.01(+3.60%)
Jun 13, 2025 0.2800 0.2900 0.2700 0.2750 23,986 +0.00(+0.00%)
Jun 12, 2025 0.2835 0.2835 0.2700 0.2750 9,668 -0.01(-5.17%)
Jun 11, 2025 0.2751 0.2900 0.2701 0.2900 73,735 +0.01(+1.75%)
Jun 10, 2025 0.2700 0.3000 0.2700 0.2850 28,246 -0.00(-0.84%)
Jun 09, 2025 0.2900 0.2970 0.2812 0.2874 24,000 +0.02(+6.44%)
Jun 06, 2025 0.2750 0.2825 0.2700 0.2700 52,179 -0.01(-5.10%)
Jun 05, 2025 0.2988 0.3225 0.2778 0.2845 31,123 +0.00(+1.61%)
Jun 04, 2025 0.2900 0.3125 0.2313 0.2800 73,015 -0.00(-1.41%)
Jun 03, 2025 0.2700 0.2950 0.2700 0.2840 83,147 +0.01(+5.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.