NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.27	0.28	0.26	0.27	0.27	-1.85%	4,405,926
Apr 23, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	2,796,525
Apr 22, 2026	0.28	0.30	0.28	0.28	0.28	-1.75%	2,068,856
Apr 21, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	2,742,902
Apr 20, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	2,875,987
Apr 17, 2026	0.31	0.31	0.28	0.29	0.29	-3.39%	3,608,829
Apr 16, 2026	0.28	0.31	0.28	0.30	0.30	9.26%	6,102,427
Apr 15, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	1,469,560
Apr 14, 2026	0.27	0.28	0.27	0.27	0.27	-	1,749,075
Apr 13, 2026	0.28	0.29	0.27	0.27	0.27	-7.02%	2,333,368
Apr 10, 2026	0.29	0.30	0.28	0.29	0.29	3.64%	3,833,972
Apr 9, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	2,483,280
Apr 8, 2026	0.27	0.29	0.26	0.29	0.29	7.55%	3,933,615
Apr 7, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	2,287,418
Apr 2, 2026	0.28	0.28	0.26	0.26	0.26	-8.93%	3,755,763
Apr 1, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	1,239,103
Mar 31, 2026	0.26	0.27	0.26	0.27	0.27	-	2,046,340
Mar 30, 2026	0.27	0.27	0.26	0.27	0.27	-	1,726,458
Mar 27, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	1,274,066
Mar 26, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	1,995,346
Mar 25, 2026	0.27	0.30	0.27	0.29	0.29	11.54%	2,979,132
Mar 24, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	1,798,603
Mar 23, 2026	0.27	0.27	0.25	0.27	0.27	1.89%	2,478,932
Mar 20, 2026	0.25	0.27	0.25	0.27	0.27	8.16%	3,546,166
Mar 19, 2026	0.26	0.26	0.25	0.25	0.25	-7.55%	3,458,227
Mar 18, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	3,324,016
Mar 17, 2026	0.28	0.29	0.27	0.28	0.28	-3.51%	1,963,774
Mar 16, 2026	0.29	0.29	0.28	0.29	0.29	-	1,957,957
Mar 13, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	4,193,361
Mar 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,878,012
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-	4,189,080
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	3,174,355
Mar 9, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	5,899,234
Mar 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	2,506,640
Mar 5, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,723,848
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	3,166,765
Mar 3, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	4,209,313
Mar 2, 2026	0.34	0.35	0.34	0.34	0.34	-5.63%	3,141,489
Feb 27, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	3,213,890
Feb 26, 2026	0.35	0.36	0.33	0.34	0.34	-2.90%	2,700,739
Feb 25, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	1,904,964
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,865,122
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,542,066
Feb 20, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	1,916,528
Feb 19, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	3,431,394
Feb 18, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	2,686,405
Feb 17, 2026	0.33	0.34	0.33	0.33	0.33	-	1,376,638
Feb 16, 2026	0.33	0.34	0.33	0.33	0.33	-	3,550,345
Feb 13, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	5,962,258
Feb 12, 2026	0.35	0.36	0.34	0.34	0.34	-4.23%	4,641,652