NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	0.29	0.31	0.29	0.30	0.30	2.54%	77,529
Apr 30, 2025	0.32	0.32	0.27	0.30	0.30	-4.84%	74,893
Apr 29, 2025	0.34	0.34	0.26	0.31	0.31	6.90%	36,229
Apr 28, 2025	0.28	0.32	0.28	0.29	0.29	3.57%	243,718
Apr 25, 2025	0.34	0.34	0.27	0.28	0.28	-2.20%	189,265
Apr 24, 2025	0.30	0.31	0.25	0.29	0.29	0.49%	192,785
Apr 23, 2025	0.29	0.32	0.25	0.28	0.28	-3.62%	5,700
Apr 22, 2025	0.24	0.32	0.24	0.30	0.30	12.61%	82,488
Apr 21, 2025	0.24	0.30	0.24	0.26	0.26	-3.24%	49,259
Apr 17, 2025	0.23	0.32	0.23	0.27	0.27	8.52%	90,435
Apr 16, 2025	0.28	0.28	0.25	0.25	0.25	-1.96%	53,968
Apr 15, 2025	0.24	0.26	0.24	0.26	0.26	2.00%	38,991
Apr 14, 2025	0.23	0.26	0.22	0.25	0.25	16.28%	61,198
Apr 11, 2025	0.26	0.26	0.22	0.22	0.22	-2.27%	130,835
Apr 10, 2025	0.33	0.33	0.21	0.22	0.22	-6.38%	46,273
Apr 9, 2025	0.21	0.27	0.18	0.24	0.24	5.38%	466,441
Apr 8, 2025	0.18	0.28	0.18	0.22	0.22	-12.00%	247,847
Apr 7, 2025	0.23	0.27	0.18	0.25	0.25	1.40%	61,569
Apr 4, 2025	0.25	0.31	0.18	0.25	0.25	-9.46%	228,758
Apr 3, 2025	0.25	0.30	0.25	0.28	0.28	-4.61%	64,802
Apr 2, 2025	0.25	0.30	0.25	0.29	0.29	-0.23%	18,045
Apr 1, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	2,830
Mar 31, 2025	0.29	0.29	0.28	0.28	0.28	-6.67%	20,647
Mar 28, 2025	0.31	0.31	0.29	0.30	0.30	-6.25%	14,553
Mar 27, 2025	0.28	0.35	0.28	0.32	0.32	-5.88%	121,903
Mar 26, 2025	0.34	0.34	0.31	0.34	0.34	3.03%	57,398
Mar 25, 2025	0.34	0.34	0.29	0.33	0.33	3.06%	38,535
Mar 24, 2025	0.35	0.35	0.29	0.32	0.32	3.52%	21,133
Mar 21, 2025	0.27	0.32	0.27	0.31	0.31	-3.34%	17,747
Mar 20, 2025	0.29	0.32	0.28	0.32	0.32	-1.54%	40,621
Mar 19, 2025	0.31	0.33	0.29	0.33	0.33	11.49%	116,366
Mar 18, 2025	0.30	0.31	0.28	0.29	0.29	-0.88%	132,015
Mar 17, 2025	0.30	0.30	0.27	0.29	0.29	-2.12%	159,148
Mar 14, 2025	0.24	0.32	0.24	0.30	0.30	4.55%	23,564
Mar 13, 2025	0.30	0.32	0.28	0.29	0.29	-4.20%	112,235
Mar 12, 2025	0.27	0.30	0.27	0.30	0.30	14.33%	23,407
Mar 11, 2025	0.26	0.29	0.25	0.26	0.26	2.10%	48,688