NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	0.45	0.46	0.44	0.45	-	1.12%	1,310,330
Nov 26, 2025	0.44	0.45	0.43	0.45	0.45	4.71%	2,444,928
Nov 25, 2025	0.44	0.44	0.42	0.43	0.43	1.19%	3,333,857
Nov 24, 2025	0.42	0.43	0.42	0.42	0.42	2.44%	4,705,708
Nov 21, 2025	0.44	0.44	0.41	0.41	0.41	-8.89%	8,466,533
Nov 20, 2025	0.46	0.47	0.45	0.45	0.45	-	5,479,750
Nov 19, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	5,464,609
Nov 18, 2025	0.46	0.48	0.46	0.46	0.46	-4.17%	5,863,407
Nov 17, 2025	0.46	0.48	0.45	0.48	0.48	5.49%	5,581,985
Nov 14, 2025	0.45	0.46	0.44	0.46	0.46	-1.09%	5,345,350
Nov 13, 2025	0.47	0.48	0.45	0.46	0.46	-1.08%	5,809,566
Nov 12, 2025	0.49	0.49	0.47	0.47	0.47	-4.12%	4,529,869
Nov 11, 2025	0.51	0.51	0.48	0.49	0.49	-1.02%	5,251,186
Nov 10, 2025	0.49	0.50	0.47	0.49	0.49	5.38%	6,089,874
Nov 7, 2025	0.47	0.49	0.46	0.47	0.47	1.09%	8,993,874
Nov 6, 2025	0.50	0.50	0.46	0.46	0.46	-4.17%	6,184,033
Nov 5, 2025	0.49	0.50	0.48	0.48	0.48	-4.95%	8,074,083
Nov 4, 2025	0.50	0.52	0.48	0.51	0.51	-10.62%	15,945,280
Nov 3, 2025	0.57	0.59	0.56	0.57	0.57	-1.74%	7,712,381
Oct 31, 2025	0.60	0.62	0.56	0.58	0.58	-4.96%	15,108,880
Oct 30, 2025	0.61	0.62	0.59	0.61	0.61	-9.70%	14,769,120
Oct 29, 2025	0.67	0.69	0.65	0.67	0.67	4.69%	8,390,177
Oct 28, 2025	0.66	0.67	0.62	0.64	0.64	-9.22%	13,870,020
Oct 27, 2025	0.70	0.74	0.70	0.71	0.71	1.44%	6,494,096
Oct 24, 2025	0.74	0.75	0.70	0.70	0.70	-6.08%	9,457,181
Oct 23, 2025	0.73	0.75	0.72	0.74	0.74	-1.33%	6,664,814
Oct 22, 2025	0.79	0.80	0.73	0.75	0.75	-7.98%	13,402,750
Oct 21, 2025	0.83	0.83	0.79	0.82	0.82	1.87%	16,906,310
Oct 20, 2025	0.77	0.82	0.73	0.80	0.80	6.67%	17,180,130
Oct 17, 2025	0.72	0.82	0.72	0.75	0.75	-1.96%	25,910,500
Oct 16, 2025	0.93	0.94	0.76	0.77	0.77	-24.63%	47,311,320
Oct 15, 2025	0.95	1.02	0.87	1.02	1.02	10.93%	43,057,900
Oct 14, 2025	0.91	0.93	0.85	0.92	0.92	12.96%	45,807,760
Oct 13, 2025	0.93	0.96	0.80	0.81	0.81	5.19%	58,076,730
Oct 10, 2025	0.69	0.79	0.67	0.77	0.77	27.27%	49,638,080
Oct 9, 2025	0.62	0.63	0.58	0.61	0.61	-1.63%	16,839,850
Oct 8, 2025	0.61	0.65	0.60	0.62	0.62	11.82%	37,849,190
Oct 7, 2025	0.63	0.63	0.53	0.55	0.55	-6.78%	25,138,980
Oct 6, 2025	0.53	0.60	0.52	0.59	0.59	24.21%	35,388,720
Oct 3, 2025	0.46	0.49	0.46	0.48	0.48	3.26%	9,801,435
Oct 2, 2025	0.45	0.46	0.44	0.46	0.46	4.55%	7,035,348
Oct 1, 2025	0.45	0.46	0.43	0.44	0.44	-3.30%	7,188,840
Sep 30, 2025	0.49	0.49	0.45	0.46	0.46	-7.14%	15,919,260
Sep 29, 2025	0.46	0.51	0.46	0.49	0.49	15.29%	24,421,840
Sep 26, 2025	0.45	0.45	0.43	0.43	0.43	-5.56%	7,102,172
Sep 25, 2025	0.46	0.47	0.45	0.45	0.45	-1.10%	10,381,580
Sep 24, 2025	0.46	0.47	0.45	0.46	0.46	-1.09%	4,321,891
Sep 23, 2025	0.46	0.48	0.45	0.46	0.46	-	8,361,465
Sep 22, 2025	0.46	0.47	0.45	0.46	0.46	-	4,661,148
Sep 19, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	24,853,430