Novonix Ltd (OP:NVNXF)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.2600	0.2900	0.2510	0.2560	327,128	-0.03(-8.93%)
Dec 30, 2025	0.2510	0.2890	0.2510	0.2811	261,105	+0.01(+2.93%)
Dec 29, 2025	0.2710	0.2925	0.2520	0.2731	85,625	-0.01(-2.29%)
Dec 26, 2025	0.2620	0.2990	0.2510	0.2795	344,355	-0.01(-4.44%)
Dec 24, 2025	0.2800	0.2950	0.2520	0.2925	150,714	+0.02(+7.14%)
Dec 23, 2025	0.2530	0.2804	0.2510	0.2730	82,769	-0.00(-0.76%)
Dec 22, 2025	0.2680	0.2864	0.2510	0.2751	318,117	+0.01(+4.80%)
Dec 19, 2025	0.2680	0.2850	0.2510	0.2625	169,813	+0.00(+1.16%)
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%)

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.