Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.4033	0.4100	0.3500	0.3600	296,769	-0.05(-12.20%)
Oct 30, 2025	0.3639	0.4300	0.3639	0.4100	96,232	+0.01(+2.50%)
Oct 29, 2025	0.3925	0.4600	0.3900	0.4000	168,430	-0.06(-13.61%)
Oct 28, 2025	0.3863	0.4900	0.3863	0.4630	178,504	+0.04(+10.24%)
Oct 27, 2025	0.5100	0.5200	0.3940	0.4200	553,293	-0.05(-10.64%)
Oct 24, 2025	0.4800	0.5000	0.4525	0.4700	178,425	-0.03(-6.00%)
Oct 23, 2025	0.4844	0.5000	0.4740	0.5000	198,466	+0.02(+4.30%)
Oct 22, 2025	0.5075	0.5075	0.4640	0.4794	169,705	-0.03(-6.00%)
Oct 21, 2025	0.5763	0.5763	0.4900	0.5100	2,228,810	-0.05(-8.93%)
Oct 20, 2025	0.5100	0.5828	0.4953	0.5600	3,287,616	+0.04(+8.46%)
Oct 17, 2025	0.5055	0.5263	0.4803	0.5163	3,327,816	+0.02(+3.26%)
Oct 16, 2025	0.5538	0.5788	0.4240	0.5000	3,295,123	-0.13(-20.45%)
Oct 15, 2025	0.6525	0.6525	0.5616	0.6285	4,666,216	-0.02(-3.31%)
Oct 14, 2025	0.7300	0.7500	0.6400	0.6500	7,436,696	+0.03(+4.84%)
Oct 13, 2025	0.7813	0.8279	0.6100	0.6200	7,297,762	-0.11(-15.07%)
Oct 10, 2025	0.5563	0.8712	0.4813	0.7300	3,765,792	+0.23(+46.00%)
Oct 09, 2025	0.5006	0.5650	0.4694	0.5000	3,920,335	+0.05(+10.82%)
Oct 08, 2025	0.4564	0.4688	0.4210	0.4512	1,358,199	-0.01(-2.00%)
Oct 07, 2025	0.3977	0.4850	0.3850	0.4604	2,186,750	+0.01(+2.31%)
Oct 06, 2025	0.3954	0.4500	0.3954	0.4500	376,864	+0.05(+12.50%)
Oct 03, 2025	0.3419	0.4500	0.3050	0.4000	1,136,030	+0.08(+25.00%)
Oct 02, 2025	0.3190	0.3275	0.3000	0.3200	39,415	-0.02(-5.19%)
Oct 01, 2025	0.3307	0.3500	0.3123	0.3375	374,767	+0.00(+0.24%)
Sep 30, 2025	0.3675	0.3687	0.2913	0.3367	39,136	+0.01(+2.03%)
Sep 29, 2025	0.3400	0.3500	0.2988	0.3300	89,642	+0.02(+6.97%)
Sep 26, 2025	0.3100	0.3413	0.3000	0.3085	90,046	-0.00(-0.48%)
Sep 25, 2025	0.3500	0.3525	0.3000	0.3100	55,733	-0.02(-6.74%)
Sep 24, 2025	0.3275	0.3324	0.3000	0.3324	71,293	+0.02(+7.23%)
Sep 23, 2025	0.3500	0.3500	0.3000	0.3100	222,865	-0.02(-5.52%)
Sep 22, 2025	0.3400	0.3400	0.3084	0.3281	1,472,426	+0.00(+1.33%)
Sep 19, 2025	0.3225	0.3300	0.3175	0.3238	56,823	+0.00(+0.40%)
Sep 18, 2025	0.3150	0.3225	0.3100	0.3225	23,364	+0.01(+4.03%)
Sep 17, 2025	0.3131	0.3200	0.2925	0.3100	33,541	-0.01(-3.13%)
Sep 16, 2025	0.3048	0.3363	0.3000	0.3200	31,078	+0.01(+3.23%)
Sep 15, 2025	0.3237	0.3500	0.2925	0.3100	23,436	-0.03(-8.34%)
Sep 12, 2025	0.2925	0.3613	0.2925	0.3382	125,508	+0.03(+9.10%)
Sep 11, 2025	0.3029	0.3100	0.3020	0.3100	146,613	+0.00(+1.37%)
Sep 10, 2025	0.3000	0.3100	0.3000	0.3058	179,277	+0.00(+0.26%)
Sep 09, 2025	0.3013	0.3065	0.3013	0.3050	103,876	+0.00(+0.00%)
Sep 08, 2025	0.3200	0.3200	0.3000	0.3050	59,473	-0.01(-3.88%)
Sep 05, 2025	0.3501	0.3501	0.3088	0.3173	170,230	-0.03(-9.68%)
Sep 04, 2025	0.3503	0.3513	0.3300	0.3513	20,331	+0.01(+2.75%)
Sep 03, 2025	0.3488	0.3800	0.3200	0.3419	45,279	-0.04(-10.92%)

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 Privacy Policy and Terms Of Service.

Novonix Ltd (OP:NVNXF)

Historical Prices

Starting at $3.75/week.

Subscribe Today