NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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