Novonix Ltd ADR (NVX) Historical Stock Data
1.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVX is down -1.56% a day on average. There have been 8 days where Novonix Ltd ADR closed green and 22 days where NVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 1.18 | 1.18 | ↓$0.00 (-0.42%) | 1.17 | 1.19 | 35.30K |
| 2025-03-19 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.15 | 1.20 | 97.82K |
| 2025-03-18 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.11 | 1.14 | 12.54K |
| 2025-03-17 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.08 | 1.13 | 47.20K |
| 2025-03-14 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.12 | 1.16 | 78.88K |
| 2025-03-13 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.14 | 1.23 | 237.68K |
| 2025-03-12 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.10 | 1.16 | 60.78K |
| 2025-03-11 | 1.15 | 1.08 | ↓$0.07 (-6.09%) | 1.03 | 1.15 | 134.43K |
| 2025-03-10 | 1.08 | 1.03 | ↓$0.05 (-4.63%) | 1.02 | 1.09 | 57.74K |
| 2025-03-07 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.04 | 1.12 | 80.17K |
| 2025-03-06 | 1.10 | 1.05 | ↓$0.06 (-5.00%) | 1.04 | 1.10 | 37.07K |
| 2025-03-05 | 1.02 | 1.12 | ↑$0.10 (9.80%) | 1.02 | 1.14 | 132.13K |
| 2025-03-04 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.97 | 1.03 | 253.55K |
| 2025-03-03 | 1.11 | 1.03 | ↓$0.08 (-7.21%) | 1.02 | 1.12 | 228.41K |
| 2025-02-28 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.07 | 1.14 | 125.75K |
| 2025-02-27 | 1.22 | 1.13 | ↓$0.09 (-7.38%) | 1.12 | 1.25 | 288.40K |
| 2025-02-26 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.21 | 1.27 | 167.55K |
| 2025-02-25 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.28 | 1.33 | 131.05K |
| 2025-02-24 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.26 | 1.33 | 176.12K |
| 2025-02-21 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.32 | 1.41 | 201.76K |
| 2025-02-20 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.39 | 1.44 | 119.32K |
| 2025-02-19 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.40 | 1.48 | 108.25K |
| 2025-02-18 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.44 | 1.50 | 121.51K |
| 2025-02-14 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.40 | 1.48 | 137.01K |
| 2025-02-13 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.38 | 1.42 | 53.79K |
| 2025-02-12 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.37 | 1.44 | 89.25K |
| 2025-02-11 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.41 | 1.47 | 115.63K |
| 2025-02-10 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.46 | 1.49 | 53.48K |
| 2025-02-07 | 1.57 | 1.46 | ↓$0.11 (-7.01%) | 1.45 | 1.57 | 234.51K |
| 2025-02-06 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.57 | 1.67 | 298.58K |
Create an account or log in to view more rows.
$NVX CHUG CHUG CHUG
$NVX this is my only green stonk!
I really like this stonk.
$NVX let’s gooooo
$NVX pump up the volume
$NVX has just been halted from trading.
$NVX PT?
$NVX Don't hold!!! Buy it
$NVX super bullish
$NVX gimme gimme
$NVX She's gettin' ready to...