Canada markets closed

NOVONIX Limited (NVX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
2.2800+0.0100 (+0.44%)
At close: 04:00PM EDT
2.1800 -0.10 (-4.39%)
After hours: 06:27PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.33002.33002.27802.28002.280014,300
Apr 30, 20242.40002.40002.23002.26002.260030,300
Apr 29, 20242.34002.60002.31002.51002.510029,300
Apr 26, 20242.26002.48002.20002.30002.300039,100
Apr 25, 20242.26002.41002.20002.21002.210035,900
Apr 24, 20242.29002.32702.20002.27002.270012,800
Apr 23, 20242.23002.39002.23002.39002.39007,300
Apr 22, 20242.28002.48002.23002.26502.265033,400
Apr 19, 20242.35002.49202.19002.29902.299041,200
Apr 18, 20242.48002.48002.36002.36002.36009,400
Apr 17, 20242.60002.63502.48002.51002.510010,900
Apr 16, 20242.60002.60002.42002.57002.570039,700
Apr 15, 20242.79002.79002.60002.60002.600032,200
Apr 12, 20243.05003.05002.81002.83502.835032,600
Apr 11, 20242.90003.10002.90003.10003.100090,800
Apr 10, 20242.82002.83002.70002.80002.800057,000
Apr 09, 20242.74602.74602.62002.66002.660016,900
Apr 08, 20242.62002.67002.59002.64002.640020,400
Apr 05, 20242.70002.73002.53202.61002.610019,500
Apr 04, 20242.83002.85002.66002.70002.7000105,100
Apr 03, 20242.39002.52002.39002.47002.470069,700
Apr 02, 20242.42002.45002.37002.45002.450023,000
Apr 01, 20242.41002.55002.38502.42002.420083,200
Mar 28, 20242.26002.33002.24002.24002.240028,400
Mar 27, 20242.24002.27502.19002.24002.240011,800
Mar 26, 20242.26002.26502.15002.19002.190028,000
Mar 25, 20242.28002.29002.16002.21002.210016,700
Mar 22, 20242.37002.38902.13002.20002.200030,000
Mar 21, 20242.48002.48002.40002.42002.420011,900
Mar 20, 20242.38002.46002.34002.46002.460022,300
Mar 19, 20242.40002.44001.91802.43802.4380143,400
Mar 18, 20242.62002.62002.45002.45002.450030,800
Mar 15, 20242.56002.70402.56002.67002.670019,300
Mar 14, 20242.76002.77002.67002.70002.700095,600
Mar 13, 20242.85002.92002.83002.88002.880066,600
Mar 12, 20242.58002.85002.48002.85002.8500149,700
Mar 11, 20242.44002.45002.29002.37502.375033,200
Mar 08, 20242.66002.66102.45002.51002.510056,600
Mar 07, 20242.47002.69002.47002.65002.650085,900
Mar 06, 20242.46002.57002.39002.55002.550080,200
Mar 05, 20242.52002.52002.30002.43002.430034,400
Mar 04, 20242.58002.58002.43102.52002.520097,700
Mar 01, 20242.42002.67002.39002.55002.5500195,400
Feb 29, 20242.22002.23002.12002.20002.200065,200
Feb 28, 20242.27002.33002.25002.31002.310048,200
Feb 27, 20242.32002.32002.14402.22502.2250106,800
Feb 26, 20242.30002.45002.27002.38002.380059,400
Feb 23, 20242.38002.38002.19002.23002.230089,800
Feb 22, 20242.38002.49002.32002.44002.4400144,400
Feb 21, 20242.26002.26002.12002.13002.130072,000
Feb 20, 20242.31002.36002.15002.23002.2300161,300
Feb 16, 20242.15002.49002.15002.30002.3000554,400
Feb 15, 20241.83001.95001.83001.88001.880039,400
Feb 14, 20241.79001.87001.77001.85001.850032,300
Feb 13, 20241.71001.96001.71001.83001.830073,300
Feb 12, 20241.89001.89001.77001.77201.772088,100
Feb 09, 20241.81001.90001.67201.85001.8500545,300
Feb 08, 20241.62001.68001.59001.59001.5900138,500
Feb 07, 20241.51001.56001.51001.54001.540016,900
Feb 06, 20241.49001.55001.48001.55001.550018,700
Feb 05, 20241.43001.58001.42001.50001.500061,600
Feb 02, 20241.50001.50001.40001.42001.420018,900
Feb 01, 20241.46001.51901.46001.46001.460010,300
Jan 31, 20241.50001.55001.46001.46001.460018,100
Jan 30, 20241.67001.67001.50001.55001.550029,400
Jan 29, 20241.57001.60001.51001.60001.600045,800
Jan 26, 20241.43001.47001.43001.43201.432016,000
Jan 25, 20241.45001.47001.44001.45001.450025,000
Jan 24, 20241.46701.47001.44001.44001.44007,700
Jan 23, 20241.45001.53001.44001.48001.480033,200
Jan 22, 20241.57001.57001.41001.44001.440048,100
Jan 19, 20241.59001.63301.56001.58001.580018,400
Jan 18, 20241.64001.64001.55001.60001.600038,200
Jan 17, 20241.70001.70001.62001.70001.700017,700
Jan 16, 20241.70001.70601.67001.70001.700028,000
Jan 12, 20241.73001.74001.69001.69501.695037,000
Jan 11, 20241.77001.78001.71001.71001.710032,700
Jan 10, 20241.79001.87901.76601.76601.766043,500
Jan 09, 20241.79001.85001.78001.82001.820026,300
Jan 08, 20241.80001.85001.77001.84001.840032,800
Jan 05, 20241.95001.95001.82501.86001.86009,000
Jan 04, 20241.91001.92801.86001.89001.890025,700
Jan 03, 20241.92001.93501.86001.90001.900030,200
Jan 02, 20241.95002.00001.90001.94001.940054,900
Dec 29, 20231.92002.10501.91001.94001.9400108,300
Dec 28, 20231.79001.86001.75001.86001.860028,800
Dec 27, 20231.77001.79001.75001.78001.780035,400
Dec 26, 20231.85001.85001.72601.75001.750067,600
Dec 22, 20231.80501.87501.77001.81601.816048,700
Dec 21, 20231.79001.82001.77001.77001.770049,000
Dec 20, 20231.82001.91001.82001.89001.890046,700
Dec 19, 20231.78001.86901.78001.83001.830031,400
Dec 18, 20231.76001.86001.75001.82001.820051,600
Dec 15, 20231.80001.82001.75001.82001.820016,500
Dec 14, 20231.77001.84001.75001.82001.820059,400
Dec 13, 20231.75001.78001.72001.78001.780041,600
Dec 12, 20231.76001.80001.73101.77001.770054,400
Dec 11, 20231.82001.82001.75001.81001.810024,700
Dec 08, 20231.83001.86001.81001.86001.860029,500
Dec 07, 20231.82001.85001.82001.84001.84008,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...