Skip to main content
logo
NOVONIX Limited (NVNXF)
OTCMKTS · Delayed Price · Currency is USD
0.0714
+0.0041 (6.09%)
Sep 25, 2026, 3:32 PM EST

NVNXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.080.110.050.070.076.09%81,405
Sep 24, 20260.050.110.050.070.07-3.86%206,050
Sep 23, 20260.090.090.070.070.07-14.63%130,762
Sep 22, 20260.110.110.080.080.08-25.45%26,150
Sep 21, 20260.110.110.110.110.1157.14%294
Sep 18, 20260.070.090.070.070.07-14.38%6,555
Sep 17, 20260.080.080.080.080.082.20%29,448
Sep 16, 20260.070.080.070.080.088.11%41,062
Sep 15, 20260.090.090.070.070.07-17.87%65,290
Sep 14, 20260.070.110.070.090.09-4.03%250,450
Sep 11, 20260.080.090.070.090.0919.52%336,220
Sep 10, 20260.070.090.070.080.0812.21%315,840
Sep 9, 20260.070.070.070.070.07-10.14%111,409
Sep 8, 20260.070.080.070.080.087.45%98,106
Sep 4, 20260.070.080.060.070.071.73%220,808
Sep 3, 20260.060.080.060.070.07-4.98%223,162
Sep 2, 20260.090.110.080.080.08-9.09%119,766
Sep 1, 20260.080.090.080.080.087.98%34,308
Aug 31, 20260.100.100.080.080.08-20.00%535,179
Aug 28, 20260.100.100.090.100.100.74%58,738
Aug 27, 20260.100.100.090.090.09-5.20%38,200
Aug 26, 20260.100.110.090.100.1010.86%38,530
Aug 25, 20260.090.100.090.090.09-7.01%12,655
Aug 24, 20260.100.100.090.100.10-58,306
Aug 21, 20260.100.100.100.100.10-6.28%7,520
Aug 20, 20260.100.100.100.100.100.25%77,881
Aug 19, 20260.090.100.090.100.103.24%2,200
Aug 18, 20260.100.110.100.100.10-4.10%139,175
Aug 17, 20260.100.110.100.100.10-2.91%43,725
Aug 14, 20260.110.120.110.110.110.85%52,902
Aug 13, 20260.110.110.110.110.11-3.18%12,490
Aug 12, 20260.110.120.100.110.111.11%29,206
Aug 11, 20260.110.110.090.110.11-1.21%64,748
Aug 10, 20260.110.110.110.110.115.38%9,330
Aug 7, 20260.140.140.100.100.10-9.13%15,331
Aug 6, 20260.100.120.100.120.1215.00%9,935
Aug 5, 20260.110.110.100.100.10-20.00%18,466
Aug 4, 20260.110.130.100.130.1336.61%42,427
Aug 3, 20260.110.110.090.090.09-6.92%49,928
Jul 31, 20260.100.100.100.100.100.82%13,159
Jul 30, 20260.090.100.090.100.10-2.50%111,081
Jul 29, 20260.110.110.100.100.10-29,950
Jul 28, 20260.110.120.100.100.10-18.37%47,538
Jul 27, 20260.130.130.080.120.1216.67%45,051
Jul 24, 20260.100.120.100.110.11-11.58%29,675
Jul 23, 20260.120.120.110.120.121.91%40,408
Jul 22, 20260.110.120.110.120.123.02%36,490
Jul 21, 20260.130.130.100.110.11-1.65%72,309
Jul 20, 20260.080.120.080.120.12-2.54%13,439
Jul 17, 20260.100.120.100.120.127.18%28,297