NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.29	0.29	0.29	0.29	-	7.04%	8,040
Jul 14, 2025	0.24	0.28	0.24	0.27	0.27	-	82,233
Jul 11, 2025	0.25	0.28	0.25	0.27	0.27	8.00%	11,154
Jul 10, 2025	0.25	0.29	0.25	0.25	0.25	-9.09%	32,206
Jul 9, 2025	0.28	0.28	0.25	0.28	0.28	-	10,245
Jul 8, 2025	0.25	0.29	0.25	0.28	0.28	3.81%	12,924
Jul 7, 2025	0.25	0.29	0.25	0.26	0.26	-0.04%	86,819
Jul 3, 2025	0.28	0.28	0.25	0.27	0.27	1.61%	37,641
Jul 2, 2025	0.26	0.27	0.25	0.26	0.26	-5.16%	62,378
Jul 1, 2025	0.25	0.29	0.25	0.28	0.28	6.51%	238,719
Jun 30, 2025	0.25	0.29	0.25	0.26	0.26	4.03%	13,544
Jun 27, 2025	0.27	0.28	0.25	0.25	0.25	-2.63%	11,657
Jun 26, 2025	0.25	0.28	0.25	0.25	0.25	2.70%	35,648
Jun 25, 2025	0.25	0.29	0.24	0.25	0.25	-7.39%	99,375
Jun 24, 2025	0.27	0.28	0.24	0.27	0.27	-0.96%	39,196
Jun 23, 2025	0.25	0.30	0.25	0.27	0.27	-0.70%	101,144
Jun 20, 2025	0.26	0.28	0.25	0.27	0.27	-	154,552
Jun 18, 2025	0.27	0.28	0.27	0.27	0.27	-4.72%	75,435
Jun 17, 2025	0.29	0.29	0.28	0.29	0.29	0.39%	29,037
Jun 16, 2025	0.30	0.30	0.27	0.28	0.28	3.60%	4,465
Jun 13, 2025	0.27	0.29	0.27	0.28	0.28	-	23,986
Jun 12, 2025	0.28	0.28	0.27	0.28	0.28	-5.17%	9,668
Jun 11, 2025	0.28	0.29	0.27	0.29	0.29	1.75%	73,735
Jun 10, 2025	0.27	0.30	0.27	0.29	0.29	-0.84%	28,246
Jun 9, 2025	0.29	0.30	0.28	0.29	0.29	6.44%	24,000
Jun 6, 2025	0.28	0.28	0.27	0.27	0.27	-5.08%	52,179
Jun 5, 2025	0.30	0.32	0.28	0.28	0.28	1.59%	31,123
Jun 4, 2025	0.23	0.31	0.23	0.28	0.28	-1.41%	73,015
Jun 3, 2025	0.27	0.30	0.27	0.28	0.28	5.19%	83,147
Jun 2, 2025	0.28	0.31	0.27	0.27	0.27	-10.00%	97,643
May 30, 2025	0.31	0.32	0.30	0.30	0.30	-4.76%	166,943
May 29, 2025	0.33	0.33	0.29	0.32	0.32	6.78%	30,272
May 28, 2025	0.30	0.34	0.28	0.30	0.30	-4.84%	96,694
May 27, 2025	0.28	0.33	0.28	0.31	0.31	-	112,492
May 23, 2025	0.35	0.35	0.30	0.31	0.31	-8.82%	28,802
May 22, 2025	0.27	0.34	0.27	0.34	0.34	25.93%	86,191
May 21, 2025	0.32	0.34	0.27	0.27	0.27	-24.73%	85,624
May 20, 2025	0.31	0.37	0.31	0.36	0.36	2.71%	19,664
May 19, 2025	0.34	0.37	0.32	0.35	0.35	1.23%	76,245
May 16, 2025	0.33	0.37	0.33	0.35	0.35	-3.43%	11,065
May 15, 2025	0.31	0.37	0.31	0.36	0.36	2.07%	40,763
May 14, 2025	0.31	0.36	0.31	0.35	0.35	5.29%	81,796
May 13, 2025	0.35	0.35	0.30	0.33	0.33	5.62%	23,232
May 12, 2025	0.29	0.34	0.29	0.31	0.31	5.32%	141,046
May 9, 2025	0.30	0.32	0.28	0.30	0.30	1.29%	222,993
May 8, 2025	0.30	0.32	0.28	0.30	0.30	3.51%	38,616
May 7, 2025	0.25	0.30	0.25	0.29	0.29	5.56%	52,106
May 6, 2025	0.28	0.31	0.27	0.27	0.27	-6.90%	75,577
May 5, 2025	0.28	0.31	0.27	0.29	0.29	1.75%	19,417
May 2, 2025	0.29	0.31	0.29	0.29	0.29	-5.79%	21,186