NOVONIX Limited (ASX:NVX)
0.5800
+0.0100 (1.75%)
Sep 1, 2025, 4:10 PM AEST
NOVONIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 4.59% | 6,314,162 |
Aug 28, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -1.80% | 7,505,400 |
Aug 27, 2025 | 0.53 | 0.57 | 0.52 | 0.56 | 0.56 | 3.74% | 7,576,173 |
Aug 26, 2025 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | -0.93% | 7,314,503 |
Aug 25, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -0.92% | 6,726,535 |
Aug 22, 2025 | 0.49 | 0.55 | 0.48 | 0.55 | 0.55 | 10.10% | 13,739,105 |
Aug 21, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 10.00% | 7,987,941 |
Aug 20, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 6,329,666 |
Aug 19, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -4.17% | 4,050,007 |
Aug 18, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 2,532,267 |
Aug 15, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 2.11% | 3,287,573 |
Aug 14, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.00% | 4,231,070 |
Aug 13, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 2.04% | 4,135,581 |
Aug 12, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -3.92% | 6,111,875 |
Aug 11, 2025 | 0.45 | 0.52 | 0.45 | 0.51 | 0.51 | 14.61% | 11,399,702 |
Aug 8, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -1.11% | 4,437,089 |
Aug 7, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 2,495,134 |
Aug 6, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 3,033,225 |
Aug 5, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.30% | 4,543,461 |
Aug 4, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 2,987,987 |
Aug 1, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -4.44% | 2,505,522 |
Jul 31, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -6.25% | 5,625,636 |
Jul 30, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -8.57% | 6,847,244 |
Jul 29, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.96% | 2,706,966 |
Jul 28, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -6.31% | 4,626,257 |
Jul 25, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | - | 5,352,628 |
Jul 24, 2025 | 0.55 | 0.57 | 0.52 | 0.56 | 0.56 | -5.13% | 9,945,973 |
Jul 23, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.68% | 5,081,459 |
Jul 22, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -0.83% | 14,439,529 |
Jul 21, 2025 | 0.56 | 0.63 | 0.56 | 0.60 | 0.60 | 10.09% | 18,034,609 |
Jul 18, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | 15.96% | 20,673,648 |
Jul 17, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 4,124,780 |
Jul 16, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 4.40% | 6,365,691 |
Jul 15, 2025 | 0.41 | 0.46 | 0.40 | 0.46 | 0.46 | 12.35% | 8,773,659 |
Jul 14, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 2.53% | 5,607,721 |
Jul 11, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.60% | 3,349,336 |
Jul 10, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 3,305,605 |
Jul 9, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 2,260,046 |
Jul 8, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 3,028,497 |
Jul 7, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -6.10% | 4,017,941 |
Jul 4, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -1.20% | 3,222,662 |
Jul 3, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 1.22% | 5,680,324 |
Jul 2, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 2,397,478 |
Jul 1, 2025 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 7.89% | 5,482,599 |
Jun 30, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -5.00% | 4,416,650 |
Jun 27, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 3,934,486 |
Jun 26, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 2.70% | 3,198,070 |
Jun 25, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 2,354,355 |
Jun 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 4,024,074 |
Jun 23, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -5.06% | 3,522,260 |