ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Novonix Ltd (OP:NVNXF)

0.3375 +0.0008 (+0.24%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 0.3300 0.3900 0.3299 0.3838 306,336 +0.02(+5.50%)
Aug 29, 2025 0.3691 0.3900 0.3375 0.3638 52,229 +0.01(+2.19%)
Aug 28, 2025 0.3500 0.3560 0.3350 0.3560 55,089 +0.01(+3.73%)
Aug 27, 2025 0.3460 0.3600 0.3100 0.3432 31,217 -0.01(-1.94%)
Aug 26, 2025 0.3175 0.3600 0.3125 0.3500 74,729 +0.01(+2.07%)
Aug 25, 2025 0.3676 0.3925 0.3410 0.3429 47,969 -0.01(-2.03%)
Aug 22, 2025 0.3056 0.3662 0.3013 0.3500 122,785 +0.00(+0.37%)
Aug 21, 2025 0.3000 0.3487 0.3000 0.3487 234,177 +0.02(+5.73%)
Aug 20, 2025 0.3000 0.3298 0.3000 0.3298 146,303 +0.01(+4.70%)
Aug 19, 2025 0.3250 0.3500 0.3077 0.3150 27,049 -0.02(-4.55%)
Aug 18, 2025 0.3650 0.3650 0.3000 0.3300 39,255 +0.02(+6.45%)
Aug 15, 2025 0.3378 0.3563 0.3100 0.3100 40,340 +0.00(+0.00%)
Aug 14, 2025 0.3200 0.3300 0.3100 0.3100 56,690 -0.02(-6.06%)
Aug 13, 2025 0.3298 0.3463 0.3134 0.3300 48,276 +0.00(+0.00%)
Aug 12, 2025 0.3300 0.3600 0.3200 0.3300 53,299 +0.00(+0.00%)
Aug 11, 2025 0.3000 0.3500 0.2600 0.3300 432,592 +0.04(+11.86%)
Aug 08, 2025 0.2924 0.3075 0.2713 0.2950 62,594 +0.01(+1.94%)
Aug 07, 2025 0.2713 0.3277 0.2713 0.2894 27,853 -0.02(-7.81%)
Aug 06, 2025 0.3039 0.3277 0.2900 0.3139 47,280 +0.03(+12.11%)
Aug 05, 2025 0.2900 0.3300 0.2799 0.2800 19,295 -0.01(-2.78%)
Aug 04, 2025 0.2850 0.3237 0.2775 0.2880 62,741 +0.01(+2.86%)
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 following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.