NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	0.29	0.31	0.26	0.26	0.26	-4.81%	36,870
Mar 7, 2025	0.26	0.30	0.26	0.27	0.27	2.08%	60,730
Mar 6, 2025	0.27	0.29	0.26	0.26	0.26	-8.79%	19,277
Mar 5, 2025	0.22	0.31	0.22	0.29	0.29	15.03%	14,163
Mar 4, 2025	0.22	0.29	0.22	0.25	0.25	-3.04%	146,058
Mar 3, 2025	0.24	0.29	0.24	0.26	0.26	-2.26%	109,463
Feb 28, 2025	0.28	0.31	0.27	0.27	0.27	-13.13%	33,406
Feb 27, 2025	0.29	0.34	0.28	0.31	0.31	2.04%	26,498
Feb 26, 2025	0.32	0.36	0.29	0.30	0.30	-7.72%	15,645
Feb 25, 2025	0.30	0.37	0.29	0.33	0.33	-2.55%	39,473
Feb 24, 2025	0.33	0.34	0.33	0.33	0.33	-4.65%	44,230
Feb 21, 2025	0.35	0.37	0.34	0.35	0.35	-	60,692
Feb 20, 2025	0.37	0.38	0.34	0.35	0.35	-1.03%	18,830
Feb 19, 2025	0.35	0.37	0.34	0.35	0.35	2.35%	150,427
Feb 18, 2025	0.32	0.38	0.32	0.35	0.35	-1.29%	180,253
Feb 14, 2025	0.37	0.38	0.34	0.35	0.35	-4.23%	66,685
Feb 13, 2025	0.35	0.37	0.34	0.37	0.37	3.25%	294,521
Feb 12, 2025	0.34	0.36	0.32	0.35	0.35	-3.88%	119,366
Feb 11, 2025	0.38	0.38	0.35	0.37	0.37	-3.65%	74,836