Novonix Limited (NVX)
1.03
-0.07 (-6.36%)
At close: Mar 03, 2025, 3:59 PM
1.03
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
NVX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.11 | 1.12 | 1.02 | 1.03 | -0.07 | -6.36% | 228,921 |
| Feb 28, 2025 | 1.09 | 1.14 | 1.07 | 1.10 | -0.03 | -2.65% | 125,745 |
| Feb 27, 2025 | 1.22 | 1.25 | 1.12 | 1.13 | -0.10 | -8.13% | 288,400 |
| Feb 26, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | -0.07 | -5.38% | 167,600 |
| Feb 25, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | -0.02 | -1.52% | 131,049 |
| Feb 24, 2025 | 1.33 | 1.33 | 1.26 | 1.32 | -0.01 | -0.75% | 176,121 |
| Feb 21, 2025 | 1.40 | 1.41 | 1.32 | 1.33 | -0.08 | -5.67% | 201,800 |
| Feb 20, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | -0.02 | -1.40% | 119,321 |
| Feb 19, 2025 | 1.42 | 1.48 | 1.40 | 1.43 | -0.03 | -2.05% | 108,300 |
| Feb 18, 2025 | 1.47 | 1.50 | 1.44 | 1.46 | 0.02 | 1.39% | 121,577 |
| Feb 14, 2025 | 1.42 | 1.48 | 1.40 | 1.44 | 0.04 | 2.86% | 137,010 |
| Feb 13, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 0.01 | 0.72% | 53,800 |
| Feb 12, 2025 | 1.42 | 1.44 | 1.37 | 1.39 | -0.04 | -2.80% | 89,748 |
| Feb 11, 2025 | 1.46 | 1.47 | 1.41 | 1.43 | -0.05 | -3.38% | 115,629 |
| Feb 10, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 0.02 | 1.37% | 53,483 |
| Feb 7, 2025 | 1.57 | 1.57 | 1.45 | 1.46 | -0.13 | -8.18% | 234,511 |
| Feb 6, 2025 | 1.58 | 1.67 | 1.57 | 1.59 | 0.04 | 2.58% | 314,322 |
| Feb 5, 2025 | 1.47 | 1.62 | 1.47 | 1.55 | 0.09 | 6.16% | 270,746 |
| Feb 4, 2025 | 1.43 | 1.49 | 1.42 | 1.46 | 0.03 | 2.10% | 159,800 |
| Feb 3, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | -0.03 | -2.05% | 324,600 |
| Jan 31, 2025 | 1.48 | 1.52 | 1.46 | 1.46 | 0.00 | 0.00% | 143,771 |
| Jan 30, 2025 | 1.51 | 1.51 | 1.45 | 1.46 | -0.04 | -2.67% | 165,500 |
| Jan 29, 2025 | 1.49 | 1.55 | 1.49 | 1.50 | 0.04 | 2.74% | 76,700 |
| Jan 28, 2025 | 1.51 | 1.51 | 1.43 | 1.46 | -0.12 | -7.59% | 313,611 |
| Jan 27, 2025 | 1.60 | 1.62 | 1.53 | 1.58 | -0.03 | -1.86% | 196,304 |
| Jan 24, 2025 | 1.58 | 1.70 | 1.55 | 1.61 | 0.02 | 1.26% | 396,704 |
| Jan 23, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 0.02 | 1.27% | 106,625 |
| Jan 22, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | -0.02 | -1.26% | 116,500 |
| Jan 21, 2025 | 1.70 | 1.70 | 1.52 | 1.59 | -0.19 | -10.67% | 352,083 |
| Jan 17, 2025 | 1.74 | 1.80 | 1.72 | 1.78 | 0.06 | 3.49% | 126,000 |
| Jan 16, 2025 | 1.72 | 1.78 | 1.68 | 1.72 | -0.09 | -4.97% | 256,900 |
| Jan 15, 2025 | 1.75 | 1.85 | 1.75 | 1.81 | 0.10 | 5.85% | 131,408 |
| Jan 14, 2025 | 1.71 | 1.73 | 1.65 | 1.71 | -0.01 | -0.58% | 112,849 |
| Jan 13, 2025 | 1.75 | 1.78 | 1.72 | 1.72 | -0.14 | -7.53% | 245,530 |
| Jan 10, 2025 | 1.91 | 1.91 | 1.77 | 1.86 | -0.08 | -4.12% | 191,453 |
| Jan 8, 2025 | 2.05 | 2.05 | 1.89 | 1.94 | -0.13 | -6.28% | 92,500 |
| Jan 7, 2025 | 2.00 | 2.19 | 1.99 | 2.07 | 0.17 | 8.95% | 279,021 |
| Jan 6, 2025 | 1.98 | 1.98 | 1.88 | 1.90 | -0.08 | -4.04% | 209,336 |
| Jan 3, 2025 | 1.93 | 1.98 | 1.90 | 1.98 | 0.07 | 3.66% | 144,184 |
| Jan 2, 2025 | 1.84 | 1.93 | 1.84 | 1.91 | 0.11 | 6.11% | 112,400 |
| Dec 31, 2024 | 1.81 | 1.85 | 1.76 | 1.80 | 0.00 | 0.00% | 160,878 |
| Dec 30, 2024 | 1.80 | 1.86 | 1.75 | 1.80 | -0.02 | -1.10% | 267,300 |
| Dec 27, 2024 | 1.95 | 1.98 | 1.79 | 1.82 | 0.03 | 1.68% | 415,800 |
| Dec 26, 2024 | 1.88 | 1.88 | 1.77 | 1.79 | 0.02 | 1.13% | 178,500 |
| Dec 24, 2024 | 1.70 | 1.79 | 1.70 | 1.77 | 0.07 | 4.12% | 68,500 |
| Dec 23, 2024 | 1.67 | 1.75 | 1.64 | 1.70 | 0.05 | 3.03% | 140,158 |
| Dec 20, 2024 | 1.65 | 1.74 | 1.59 | 1.65 | 0.01 | 0.61% | 188,270 |
| Dec 19, 2024 | 1.66 | 1.66 | 1.50 | 1.64 | -0.03 | -1.80% | 319,432 |
| Dec 18, 2024 | 1.70 | 1.88 | 1.62 | 1.67 | 0.10 | 6.37% | 1,006,600 |
| Dec 17, 2024 | 1.61 | 1.67 | 1.51 | 1.57 | 0.02 | 1.29% | 1,024,938 |