NOVONIX Limited (NVNXF)
OTCMKTS · Delayed Price · Currency is USD
0.1610
-0.0090 (-5.29%)
Jun 2, 2026, 9:30 AM EST
NVNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -7.08% | 49,484 |
| May 29, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 7.62% | 280,008 |
| May 28, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -5.56% | 51,205 |
| May 27, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 5.88% | 8,590 |
| May 26, 2026 | 0.14 | 0.19 | 0.14 | 0.17 | 0.17 | - | 21,713 |
| May 22, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 16,036 |
| May 21, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.14% | 39,740 |
| May 20, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -0.85% | 56,481 |
| May 19, 2026 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | 0.06% | 145,293 |
| May 18, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 1.04% | 8,777 |
| May 15, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.39% | 4,580 |
| May 14, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | -9.33% | 98,470 |
| May 13, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 8,140 |
| May 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.30% | 36,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 4.97% | 55,045 |
| May 8, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | 0.17% | 32,387 |
| May 7, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -5.18% | 44,440 |
| May 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.61% | 33,992 |
| May 5, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -8.63% | 5,955 |
| May 4, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 9.44% | 10,900 |
| May 1, 2026 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | -2.39% | 42,250 |
| Apr 30, 2026 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 2.44% | 121,335 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 41,395 |
| Apr 28, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -12.35% | 55,637 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 4.29% | 33,150 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 1.52% | 5,350 |
| Apr 23, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -4.83% | 41,809 |
| Apr 22, 2026 | 0.21 | 0.23 | 0.19 | 0.19 | 0.19 | 1.32% | 71,189 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.00% | 16,303 |
| Apr 20, 2026 | 0.20 | 0.23 | 0.17 | 0.21 | 0.21 | 16.00% | 132,350 |
| Apr 17, 2026 | 0.19 | 0.23 | 0.18 | 0.18 | 0.18 | 2.10% | 48,988 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -13.02% | 12,300 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.35% | 19,154 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | - | 34,966 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 88,394 |
| Apr 10, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 12.64% | 32,316 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -6.57% | 8,375 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -17.37% | 11,544 |
| Apr 7, 2026 | 0.20 | 0.25 | 0.19 | 0.23 | 0.23 | 23.80% | 33,640 |
| Apr 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.22% | 1,676 |
| Apr 2, 2026 | 0.14 | 0.20 | 0.14 | 0.18 | 0.18 | 6.64% | 150,267 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | 4.20% | 23,350 |
| Mar 31, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -9.95% | 25,378 |
| Mar 30, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 6.86% | 19,347 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -9.02% | 94,916 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 44,459 |
| Mar 25, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -2.86% | 10,300 |
| Mar 24, 2026 | 0.17 | 0.20 | 0.16 | 0.19 | 0.19 | -3.75% | 191,321 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 62,430 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | 10.48% | 125,549 |