NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.32	0.33	0.31	0.31	0.31	-6.06%	56,690
Aug 13, 2025	0.31	0.35	0.31	0.33	0.33	-	48,276
Aug 12, 2025	0.33	0.36	0.32	0.33	0.33	-	53,299
Aug 11, 2025	0.32	0.35	0.26	0.33	0.33	11.86%	363,298
Aug 8, 2025	0.31	0.31	0.29	0.30	0.30	1.94%	61,500
Aug 7, 2025	0.27	0.32	0.27	0.29	0.29	-7.81%	16,078
Aug 6, 2025	0.31	0.33	0.30	0.31	0.31	12.11%	46,280
Aug 5, 2025	0.29	0.33	0.28	0.28	0.28	-2.78%	19,245
Aug 4, 2025	0.28	0.32	0.28	0.29	0.29	2.86%	58,791
Aug 1, 2025	0.32	0.32	0.28	0.28	0.28	-12.50%	149,805
Jul 31, 2025	0.34	0.34	0.28	0.32	0.32	-3.03%	141,015
Jul 30, 2025	0.37	0.37	0.30	0.33	0.33	-5.71%	107,348
Jul 29, 2025	0.33	0.38	0.33	0.35	0.35	-0.71%	33,291
Jul 28, 2025	0.37	0.39	0.34	0.35	0.35	-4.73%	76,534
Jul 25, 2025	0.33	0.39	0.33	0.37	0.37	-	27,952
Jul 24, 2025	0.38	0.40	0.35	0.37	0.37	-7.50%	122,997
Jul 23, 2025	0.38	0.44	0.38	0.40	0.40	0.76%	83,269
Jul 22, 2025	0.45	0.45	0.38	0.40	0.40	-13.51%	108,541
Jul 21, 2025	0.43	0.51	0.42	0.46	0.46	18.06%	303,897
Jul 18, 2025	0.37	0.41	0.37	0.39	0.39	8.00%	263,942
Jul 17, 2025	0.30	0.38	0.30	0.36	0.36	21.50%	278,606
Jul 16, 2025	0.30	0.31	0.30	0.30	0.30	-4.42%	161,099
Jul 15, 2025	0.25	0.34	0.25	0.31	0.31	14.81%	110,570
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