NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,853,437
Sep 18, 2025	0.46	0.49	0.46	0.48	0.48	4.40%	7,206,846
Sep 17, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	4,912,877
Sep 16, 2025	0.46	0.47	0.44	0.45	0.45	-2.20%	6,556,793
Sep 15, 2025	0.46	0.47	0.46	0.46	0.46	-1.09%	5,399,723
Sep 12, 2025	0.47	0.48	0.46	0.46	0.46	1.10%	4,526,108
Sep 11, 2025	0.46	0.47	0.46	0.46	0.46	-	4,314,340
Sep 10, 2025	0.46	0.47	0.45	0.46	0.46	-	4,459,383
Sep 9, 2025	0.47	0.48	0.45	0.46	0.46	-2.15%	6,587,402
Sep 8, 2025	0.48	0.49	0.46	0.47	0.47	-4.12%	8,115,171
Sep 5, 2025	0.49	0.50	0.49	0.49	0.49	-	6,409,251
Sep 4, 2025	0.52	0.52	0.49	0.49	0.49	-5.83%	7,206,741
Sep 3, 2025	0.54	0.54	0.52	0.52	0.52	-4.63%	5,546,605
Sep 2, 2025	0.58	0.59	0.54	0.54	0.54	-6.90%	6,233,008
Sep 1, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	5,936,655
Aug 29, 2025	0.54	0.57	0.54	0.57	0.57	4.59%	6,750,498
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