Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

NOVONIX Limited (NVNXF)

0.2800
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.34100.34100.27000.28000.2800189,300
Apr 24, 20250.29500.31000.25100.28600.2860192,800
Apr 23, 20250.28500.32000.25000.28500.28505,700
Apr 22, 20250.23500.31500.23500.29600.296082,500
Apr 21, 20250.23900.29600.23900.26300.263049,300
Apr 17, 20250.22500.32000.22500.27100.271090,400
Apr 16, 20250.27700.28200.25000.25000.250054,000
Apr 15, 20250.24400.26000.24400.25500.255039,000
Apr 14, 20250.22500.26000.22000.25000.250061,200
Apr 11, 20250.25900.25900.21500.21500.2150130,800
Apr 10, 20250.32800.32800.21000.22000.220046,300
Apr 9, 20250.21200.27300.18400.23500.2350466,400
Apr 8, 20250.17500.28300.17500.22300.2230247,800
Apr 7, 20250.22500.26900.18400.25300.253061,600
Apr 4, 20250.25200.31300.18000.25000.2500228,800
Apr 3, 20250.24800.29900.24800.27600.276064,800
Apr 2, 20250.25400.29600.25400.28900.289018,000
Apr 1, 20250.28000.29000.28000.29000.29002,800
Mar 31, 20250.29000.29000.28000.28000.280020,600
Mar 28, 20250.31000.31000.29000.30000.300014,600
Mar 27, 20250.28000.35100.28000.32000.3200121,900
Mar 26, 20250.33500.34000.31000.34000.340057,400
Mar 25, 20250.34000.34000.28900.33000.330038,500
Mar 24, 20250.34600.34600.28800.32000.320021,100
Mar 21, 20250.27200.32400.26800.30900.309017,700
Mar 20, 20250.29400.32000.28000.32000.320040,600
Mar 19, 20250.30900.32800.29000.32500.3250116,400
Mar 18, 20250.30000.30500.28000.29200.2920132,000
Mar 17, 20250.30000.30000.26800.29400.2940159,100
Mar 14, 20250.24300.32400.24300.30000.300023,600
Mar 13, 20250.29700.32000.28500.28700.2870112,200
Mar 12, 20250.27000.30000.26500.30000.300023,400
Mar 11, 20250.26000.29400.24700.26200.262048,700
Mar 10, 20250.29100.30600.25700.25700.257036,900
Mar 7, 20250.25600.29700.25600.27000.270060,700
Mar 6, 20250.27000.29400.26200.26500.265019,300
Mar 5, 20250.22200.30600.22200.29000.290014,200
Mar 4, 20250.22300.29400.22300.25200.2520146,100
Mar 3, 20250.24100.28600.24100.26000.2600109,500
Feb 28, 20250.27500.31100.26600.26600.266033,400
Feb 27, 20250.29000.33600.28000.30600.306026,500
Feb 26, 20250.31500.35600.29000.30000.300015,600
Feb 25, 20250.30000.36500.29000.32500.325039,500
Feb 24, 20250.33000.34500.33000.33400.334044,200
Feb 21, 20250.35000.37000.34000.35000.350060,700
Feb 20, 20250.36700.37900.34000.35000.350018,800
Feb 19, 20250.35000.36700.34000.35400.3540150,400
Feb 18, 20250.32300.37800.32300.34600.3460180,300
Feb 14, 20250.36600.38000.34000.35000.350066,700
Feb 13, 20250.35400.36600.34000.36600.3660294,500
Feb 12, 20250.34000.35500.31600.35400.3540119,400
Feb 11, 20250.38000.38000.35500.36800.368074,800
Feb 10, 20250.33300.39900.33300.38200.382032,600
Feb 7, 20250.34800.41000.34800.36500.3650232,000
Feb 6, 20250.38500.40000.38000.38500.3850234,900
Feb 5, 20250.35000.38800.34000.37300.373022,100
Feb 4, 20250.32400.38200.32400.35000.3500147,000
Feb 3, 20250.35300.36800.32100.34500.3450251,500
Jan 31, 20250.33600.38400.33600.36000.360026,900
Jan 30, 20250.35100.39800.34000.35000.3500122,000
Jan 29, 20250.33900.37800.33900.35100.351049,800
Jan 28, 20250.36000.38000.34600.35600.3560266,800
Jan 27, 20250.37300.44300.36500.37500.3750275,600
Jan 24, 20250.36000.43800.36000.38000.3800448,300
Jan 23, 20250.39000.41200.38000.40000.400067,700
Jan 22, 20250.36400.41200.36400.39000.3900114,700
Jan 21, 20250.42600.45000.38000.39200.3920162,600
Jan 17, 20250.42000.45500.41000.43000.430072,900
Jan 16, 20250.43000.45500.40300.40300.403041,300
Jan 15, 20250.45900.46800.43300.44000.440016,700
Jan 14, 20250.39100.44000.39100.43000.430041,100
Jan 13, 20250.43000.45300.40900.44900.449018,000
Jan 10, 20250.46400.46400.43000.44800.448052,200
Jan 8, 20250.47000.54000.44800.46000.460027,900
Jan 7, 20250.46400.52500.46400.50000.5000233,900
Jan 6, 20250.48000.50000.43900.47500.475047,500
Jan 3, 20250.43400.49000.43400.47700.477056,000
Jan 2, 20250.46100.49000.42900.47500.4750110,500
Dec 31, 20240.39000.46300.39000.43100.4310171,100
Dec 30, 20240.40900.45000.39900.41900.4190212,500
Dec 27, 20240.41000.45000.41000.44800.4480224,100
Dec 26, 20240.45000.46300.38000.40000.4000254,700
Dec 24, 20240.37800.47000.37800.44000.440049,600
Dec 23, 20240.42200.43100.38300.39700.3970312,500
Dec 20, 20240.38000.45000.38000.42500.4250202,000
Dec 19, 20240.42600.42600.38000.39100.3910260,200
Dec 18, 20240.40000.46000.37900.45000.4500661,700
Dec 17, 20240.36500.42000.36000.39000.3900290,100
Dec 16, 20240.39000.39500.36000.38000.3800293,500
Dec 13, 20240.39000.40200.37000.39500.3950135,400
Dec 12, 20240.40000.42000.37000.40000.4000310,700
Dec 11, 20240.40000.44000.39500.39500.3950123,800
Dec 10, 20240.42500.46000.39700.41000.410058,300
Dec 9, 20240.44000.45000.41600.42700.4270175,300
Dec 6, 20240.45000.45000.42500.43800.4380197,100
Dec 5, 20240.40400.45000.40400.44500.445047,300
Dec 4, 20240.48000.50100.44500.46000.4600372,100
Dec 3, 20240.36000.46800.36000.45500.455025,300
Dec 2, 20240.22500.52500.22500.46800.4680220,200
Nov 29, 20240.50000.54000.45000.49000.490015,900
Nov 27, 20240.46000.60000.40000.49500.495067,200
Nov 26, 20240.65000.68500.56600.59000.5900757,800
Nov 25, 20240.56000.64600.56000.63600.6360393,400
Nov 22, 20240.49000.49000.43600.47000.470046,200
Nov 21, 20240.46000.49500.46000.48000.480052,400
Nov 20, 20240.49600.50000.47000.48000.480027,300
Nov 19, 20240.45800.53600.45800.50700.507049,800
Nov 18, 20240.46000.51200.46000.49300.4930248,300
Nov 15, 20240.48000.54000.48000.50700.5070238,900
Nov 14, 20240.49900.55000.47700.52700.527025,500
Nov 13, 20240.50400.52600.48400.48900.489032,900
Nov 12, 20240.53000.55000.50500.52200.522067,800
Nov 11, 20240.49800.54100.45500.52000.520066,700
Nov 8, 20240.45800.49000.43700.46700.467042,300
Nov 7, 20240.46000.48100.44300.48100.481021,600
Nov 6, 20240.47000.47000.43100.46700.4670147,000
Nov 5, 20240.41100.45800.41100.45200.452075,100
Nov 4, 20240.43600.45200.43200.43200.432086,700
Nov 1, 20240.41800.48000.41800.45800.458046,200
Oct 31, 20240.50600.50600.42600.47000.470068,100
Oct 30, 20240.50700.50700.42700.46800.4680506,000
Oct 29, 20240.46600.53000.46600.50400.504076,000
Oct 28, 20240.56000.56700.52900.53000.530048,200
Oct 25, 20240.51000.53000.51000.52400.5240144,200
Oct 24, 20240.52000.52000.50700.51000.510064,500
Oct 23, 20240.49800.54000.49800.53900.53909,000
Oct 22, 20240.53400.56000.52000.53600.5360264,700
Oct 21, 20240.51100.55000.51100.52800.528027,100
Oct 18, 20240.52000.56000.51000.51000.510060,300
Oct 17, 20240.49600.53100.47200.51800.518039,100
Oct 16, 20240.50100.54000.50100.52500.525050,600
Oct 15, 20240.51600.59200.51100.55000.550038,800
Oct 14, 20240.59400.59500.51700.55600.5560398,800
Oct 11, 20240.55700.59800.55700.58600.586091,200
Oct 10, 20240.54900.60000.54900.60000.6000173,500
Oct 9, 20240.55000.57000.51000.55000.550044,400
Oct 8, 20240.45600.51500.45600.51500.515054,800
Oct 7, 20240.56500.56500.49700.51500.515030,100
Oct 4, 20240.47400.52000.47400.50000.5000260,600
Oct 3, 20240.49600.50900.49400.50700.5070121,600
Oct 2, 20240.49200.54000.49200.51000.5100192,400
Oct 1, 20240.47300.49000.44500.44500.445069,100
Sep 30, 20240.50000.50000.44100.46600.466014,200
Sep 27, 20240.45500.49300.44900.48100.481040,900
Sep 26, 20240.40000.43500.40000.42000.4200321,400
Sep 25, 20240.37100.39000.35000.37500.375034,900
Sep 24, 20240.32700.38000.32700.36500.3650123,400
Sep 23, 20240.32400.38000.32400.36500.365065,500
Sep 20, 20240.32700.38200.32600.35000.3500118,200
Sep 19, 20240.34600.37000.34600.36600.366034,300
Sep 18, 20240.37000.37900.34400.37300.373082,800
Sep 17, 20240.37100.39000.36000.36000.3600275,500
Sep 16, 20240.40000.40000.37100.38000.380016,300
Sep 13, 20240.35000.39000.35000.39000.390011,600
Sep 12, 20240.35100.38600.35100.38000.380024,100
Sep 11, 20240.40000.40000.37000.37000.370014,700
Sep 10, 20240.36000.39700.34200.35000.3500292,100
Sep 9, 20240.32400.36800.32400.36000.360023,700
Sep 6, 20240.40000.40000.31300.36500.365046,000
Sep 5, 20240.33300.40000.33300.38100.3810141,000
Sep 4, 20240.35100.40000.34100.39000.390013,400
Sep 3, 20240.42000.42000.37000.39000.3900486,600
Aug 30, 20240.44000.44000.40000.42000.4200194,000
Aug 29, 20240.42600.42600.40000.41300.4130246,000
Aug 28, 20240.37000.42500.37000.40000.4000127,800
Aug 27, 20240.40800.41600.40000.41000.410017,200
Aug 26, 20240.39000.45600.39000.42300.423022,500
Aug 23, 20240.39000.43900.39000.42700.427021,900
Aug 22, 20240.40300.43900.39500.41000.410015,000
Aug 21, 20240.39500.44200.39500.43300.433023,400
Aug 20, 20240.38000.42600.38000.41500.415076,200
Aug 19, 20240.42000.42000.39000.39500.395091,100
Aug 16, 20240.40000.42300.40000.42300.423041,800
Aug 15, 20240.41000.44100.39000.40300.4030226,800
Aug 14, 20240.36800.41800.36800.41800.418022,400
Aug 13, 20240.39500.45400.39500.45400.454022,500
Aug 12, 20240.39500.42000.36500.40800.408023,900
Aug 9, 20240.37100.42200.37100.40700.4070116,800
Aug 8, 20240.36500.41000.36500.40000.400036,900
Aug 7, 20240.41000.42000.37200.39800.398021,800
Aug 6, 20240.39000.43300.39000.41900.4190109,700
Aug 5, 20240.40000.42000.35900.40000.4000184,000
Aug 2, 20240.44000.46200.43000.43000.4300134,400
Aug 1, 20240.44600.48000.44600.45600.456030,700
Jul 31, 20240.48100.49000.46200.48000.480066,200
Jul 30, 20240.47000.49000.43500.47000.470059,100
Jul 29, 20240.43200.46600.43200.43300.433012,100
Jul 26, 20240.43700.48000.43700.43800.438027,000
Jul 25, 20240.43000.48900.43000.44900.449061,900
Jul 24, 20240.46300.46800.43000.46100.46102,800
Jul 23, 20240.46100.47100.43000.45000.450013,400
Jul 22, 20240.43000.46500.43000.43000.430028,100
Jul 19, 20240.45000.45000.43000.43800.438024,700
Jul 18, 20240.43000.46000.43000.43000.430046,500
Jul 17, 20240.45500.45500.43000.44400.444034,000
Jul 16, 20240.43000.45000.43000.44000.4400123,300
Jul 15, 20240.45100.48800.45100.46500.465075,700
Jul 12, 20240.44000.49000.44000.47200.4720125,300
Jul 11, 20240.43300.46700.43300.46700.467057,700
Jul 10, 20240.42500.48000.42500.46000.460070,200
Jul 9, 20240.47000.49000.42200.42700.4270152,000
Jul 8, 20240.42700.48000.42700.46000.4600261,300
Jul 5, 20240.43600.50000.43600.48000.4800129,100
Jul 3, 20240.45000.50000.43500.47000.4700178,700
Jul 2, 20240.43200.50300.43200.46000.4600171,500
Jul 1, 20240.44600.50300.44400.44400.444086,300
Jun 28, 20240.50500.50500.45600.46900.4690274,200
Jun 27, 20240.47000.52000.47000.50500.505070,000
Jun 26, 20240.55000.55000.48500.49000.4900222,400
Jun 25, 20240.52000.54600.47400.52500.5250266,200
Jun 24, 20240.45000.51800.45000.48700.4870636,500
Jun 21, 20240.42400.49200.42400.49000.4900423,400
Jun 20, 20240.40000.45900.40000.43100.431096,900
Jun 18, 20240.40500.45500.40500.44000.4400143,100
Jun 17, 20240.38200.44100.38200.41000.410055,300
Jun 14, 20240.44000.44000.41200.43100.4310382,200
Jun 13, 20240.44500.47000.43000.44500.445075,100
Jun 12, 20240.45000.47400.44000.45500.4550171,800
Jun 11, 20240.48000.48000.44500.45000.4500162,300
Jun 10, 20240.42500.48000.42500.48000.480073,900
Jun 7, 20240.45300.48000.45300.46500.465046,800
Jun 6, 20240.47500.47500.42500.43000.430078,400
Jun 5, 20240.46000.47600.42300.44500.445061,700
Jun 4, 20240.45500.51200.45500.47000.4700144,700
Jun 3, 20240.44300.50000.44300.48000.480071,400
May 31, 20240.46000.48600.46000.47000.4700126,500
May 30, 20240.46000.48000.46000.48000.480060,400
May 29, 20240.47000.47900.46700.47900.479076,800
May 28, 20240.46800.53000.46800.50200.5020184,700
May 24, 20240.49800.54000.49800.54000.540013,300
May 23, 20240.51100.56000.51100.53800.538031,800
May 22, 20240.50900.57100.50900.54100.541015,100
May 21, 20240.54500.60000.52200.57000.570058,900
May 20, 20240.53300.59500.53300.56000.560036,000
May 17, 20240.54600.60900.54600.60900.609038,900
May 16, 20240.53500.57500.53500.55800.558046,800
May 15, 20240.55500.57000.53900.57000.570080,700
May 14, 20240.55500.57000.54000.54700.54704,500
May 13, 20240.55000.55000.51400.51400.51405,300
May 10, 20240.52000.57000.52000.55300.553040,100
May 9, 20240.53000.56700.51000.56700.567039,800
May 8, 20240.57000.57000.54900.54900.5490126,700
May 7, 20240.52400.57200.52400.56000.560041,300
May 6, 20240.50300.56900.50300.51000.510060,400
May 3, 20240.51000.58600.51000.53000.530060,800
May 2, 20240.50900.58600.50900.57000.5700126,100
May 1, 20240.53800.60000.53800.57000.5700285,600
Apr 30, 20240.56500.60500.54000.57000.570016,100
Apr 29, 20240.54500.60000.54500.60000.600063,700
Apr 26, 20240.50600.55000.50600.54000.540011,100

Related Tickers

ILIKF Ilika plc
0.5500
+3.58%
 
EXROF Exro Technologies Inc.
0.1200
+9.09%
 
I8A.F Ilika plc
0.4340
+4.83%
 
APT.WA Apator S.A.
18.80
+1.62%
 
601877.SS Zhejiang Chint Electrics Co., Ltd.
22.55
+0.71%
 
XPPl.XC
 
0Q6Q.IL Mersen S.A.
18.42
+1.71%
 
1ZB.BE Bloom Energy Corp
15.94
+0.01%
 
G14.DE Signify N.V.
19.36
+1.95%
 
TFW.L FW Thorpe Plc
298.00
-0.33%