NOVONIX Limited (ASX:NVX)
Australia · Delayed Price · Currency is AUD 0.1500
-0.0050 (-3.23%)
Jul 17, 2026, 4:10 PM AEST
NOVONIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 5,413,027 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 908,511 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,942,839 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,356,773 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 3,395,780 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,318,660 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 982,446 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,732,775 |
| Jul 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 1,441,044 |
| Jul 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 2,862,314 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,765,754 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,607,761 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,317,162 |
| Jun 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 7,383,221 |
| Jun 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 6,730,064 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 4,112,355 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 6,887,040 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,931,731 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,204,679 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 9,998,507 |
| Jun 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 6,980,827 |
| Jun 18, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 5,582,358 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -25.00% | 16,384,000 |
| Jun 15, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 2,038,414 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.17% | 1,817,777 |
| Jun 11, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 9.52% | 7,561,655 |
| Jun 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 2,643,035 |
| Jun 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,154,025 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,226,942 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 2,783,054 |
| Jun 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 2,854,660 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 2,466,630 |
| Jun 1, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,128,279 |
| May 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 1,147,808 |
| May 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 1,130,017 |
| May 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 473,157 |
| May 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 1,491,845 |
| May 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 805,472 |
| May 22, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 5,090,392 |
| May 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,435,063 |
| May 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,399,545 |
| May 19, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,058,637 |
| May 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,777,149 |
| May 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,157,342 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 951,634 |
| May 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 2,759,324 |
| May 12, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 7,036,418 |
| May 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,943,310 |
| May 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,665,158 |
| May 7, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,150,358 |