XNAS
Datos históricos de Novonix Limited
Novonix Limited · NVX
$2.50
▲ +0.01 (+0.28%)
Última operación · 10/10/2026, 18:37:03 UTC
- Variación en el periodo
- −91.5%
- Máximo
- US$38.60
- 10 de octubre de 2025
- Mínimo
- US$2.37
- 1 de octubre de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.49 | 2.52 | 2.44 | 2.50 | +3.23% | 5,530.353 |
| 8 oct 2026 | 2.47 | 2.51 | 2.42 | 2.42 | −2.81% | 7,810.26 |
| 7 oct 2026 | 2.60 | 2.62 | 2.42 | 2.49 | −2.54% | 34,195.342 |
| 6 oct 2026 | 2.51 | 2.60 | 2.50 | 2.56 | −0.58% | 14,612 |
| 5 oct 2026 | 2.68 | 2.68 | 2.50 | 2.57 | −2.28% | 9,616.98 |
| 2 oct 2026 | 2.56 | 2.70 | 2.51 | 2.63 | +5.62% | 37,091.228 |
| 1 oct 2026 | 2.61 | 2.61 | 2.37 | 2.49 | −4.96% | 96,293.522 |
| 30 sep 2026 | 2.71 | 2.80 | 2.61 | 2.62 | −1.87% | 13,246.598 |
| 29 sep 2026 | 2.67 | 2.75 | 2.62 | 2.67 | −0.74% | 14,234.908 |
| 28 sep 2026 | 2.79 | 2.79 | 2.64 | 2.69 | +0.37% | 16,459.751 |
| 25 sep 2026 | 2.83 | 2.83 | 2.68 | 2.68 | +1.52% | 7,477.692 |
| 24 sep 2026 | 2.84 | 2.84 | 2.52 | 2.64 | −5.76% | 93,611.562 |
| 23 sep 2026 | 2.86 | 2.89 | 2.79 | 2.80 | −1.71% | 30,825.03 |
| 22 sep 2026 | 2.82 | 2.98 | 2.81 | 2.85 | +0.35% | 35,647.926 |
| 21 sep 2026 | 2.97 | 2.97 | 2.82 | 2.84 | −1.56% | 13,271.805 |
| 18 sep 2026 | 2.97 | 3.03 | 2.85 | 2.89 | −4.79% | 12,126.3 |
| 17 sep 2026 | 2.97 | 3.13 | 2.97 | 3.03 | +2.02% | 21,827.738 |
| 16 sep 2026 | 3.06 | 3.06 | 2.92 | 2.97 | −2.62% | 13,528.511 |
| 15 sep 2026 | 3.25 | 3.25 | 2.97 | 3.05 | −5.57% | 16,277.264 |
| 14 sep 2026 | 3.19 | 3.36 | 3.14 | 3.23 | +8.39% | 65,500.875 |
| 11 sep 2026 | 3.00 | 3.02 | 2.91 | 2.98 | +2.41% | 14,692.774 |
| 10 sep 2026 | 2.76 | 2.99 | 2.76 | 2.91 | +6.20% | 62,737.329 |
| 9 sep 2026 | 2.71 | 2.80 | 2.65 | 2.74 | −0.72% | 26,922.202 |
| 8 sep 2026 | 2.95 | 2.95 | 2.66 | 2.76 | −8.31% | 42,315.676 |
| 4 sep 2026 | 2.90 | 3.02 | 2.90 | 3.01 | +5.24% | 28,979.084 |
| 3 sep 2026 | 2.88 | 2.93 | 2.85 | 2.86 | −0.52% | 25,596.827 |
| 2 sep 2026 | 3.04 | 3.06 | 2.86 | 2.88 | −5.12% | 48,630.909 |
| 1 sep 2026 | 3.00 | 3.11 | 3.00 | 3.03 | −1.62% | 38,648.727 |
| 31 ago 2026 | 3.16 | 3.28 | 3.00 | 3.08 | −12.25% | 68,257.194 |
| 28 ago 2026 | 3.58 | 3.58 | 3.14 | 3.51 | −2.77% | 76,422.713 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.