Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	0.2510	0.2610	0.2510	0.2595	64,380	-0.00(-0.57%)
Dec 17, 2025	0.2598	0.2680	0.2520	0.2610	152,748	+0.00(+0.00%)
Dec 16, 2025	0.2510	0.2836	0.2510	0.2610	122,713	-0.01(-3.33%)
Dec 15, 2025	0.2819	0.2819	0.2600	0.2700	100,059	+0.00(+0.00%)
Dec 12, 2025	0.2700	0.2775	0.2600	0.2700	170,385	-0.01(-1.82%)
Dec 11, 2025	0.2800	0.2900	0.2700	0.2750	64,596	-0.01(-2.83%)
Dec 10, 2025	0.2850	0.2900	0.2710	0.2830	153,186	+0.00(+1.07%)
Dec 09, 2025	0.2800	0.2950	0.2700	0.2800	77,359	-0.00(-1.75%)
Dec 08, 2025	0.2850	0.2950	0.2700	0.2850	208,057	+0.00(+0.00%)
Dec 05, 2025	0.2700	0.3000	0.2700	0.2850	102,224	+0.00(+0.81%)
Dec 04, 2025	0.2600	0.2900	0.2388	0.2827	162,627	+0.01(+4.70%)
Dec 03, 2025	0.2856	0.2856	0.2600	0.2700	40,852	-0.01(-5.26%)
Dec 02, 2025	0.2700	0.3000	0.2350	0.2850	55,086	-0.01(-2.83%)
Dec 01, 2025	0.2500	0.3100	0.2500	0.2933	71,724	-0.02(-5.39%)
Nov 28, 2025	0.2800	0.3130	0.2750	0.3100	92,118	+0.03(+9.70%)
Nov 26, 2025	0.2500	0.2826	0.2288	0.2826	73,712	+0.02(+8.19%)
Nov 25, 2025	0.2700	0.2850	0.2500	0.2612	25,773	-0.01(-4.32%)
Nov 24, 2025	0.2700	0.2850	0.2500	0.2730	66,782	+0.02(+7.06%)
Nov 21, 2025	0.2768	0.2827	0.2500	0.2550	85,147	-0.00(-1.24%)
Nov 20, 2025	0.2637	0.3000	0.2513	0.2582	143,370	-0.02(-7.79%)
Nov 19, 2025	0.2902	0.3106	0.2800	0.2800	291,288	-0.03(-9.74%)
Nov 18, 2025	0.2688	0.3213	0.2588	0.3102	214,038	+0.01(+2.72%)
Nov 17, 2025	0.2900	0.3190	0.2438	0.3020	93,895	+0.01(+2.55%)
Nov 14, 2025	0.2938	0.2950	0.2438	0.2945	65,004	+0.02(+7.09%)
Nov 13, 2025	0.2900	0.3151	0.2680	0.2750	242,485	-0.01(-5.17%)
Nov 12, 2025	0.3125	0.3350	0.2800	0.2900	32,056	-0.03(-9.38%)
Nov 11, 2025	0.2800	0.3337	0.2800	0.3200	31,045	-0.01(-2.47%)
Nov 10, 2025	0.3196	0.3437	0.2813	0.3281	61,348	+0.03(+9.33%)
Nov 07, 2025	0.3057	0.3350	0.2875	0.3001	34,460	+0.00(+0.03%)
Nov 06, 2025	0.3200	0.3200	0.2713	0.3000	71,432	-0.02(-6.25%)
Nov 05, 2025	0.3218	0.3218	0.2975	0.3200	171,446	-0.01(-1.54%)
Nov 04, 2025	0.3410	0.3500	0.2788	0.3250	323,394	-0.06(-15.17%)
Nov 03, 2025	0.4000	0.4169	0.3500	0.3831	134,491	+0.02(+6.42%)
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%)

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