NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	0.45	0.46	0.38	0.40	0.40	-9.09%	254,720
Dec 24, 2024	0.38	0.47	0.38	0.44	0.44	10.83%	49,573
Dec 23, 2024	0.42	0.43	0.38	0.40	0.40	-6.54%	312,474
Dec 20, 2024	0.38	0.45	0.38	0.42	0.42	8.53%	202,017
Dec 19, 2024	0.43	0.43	0.38	0.39	0.39	-13.02%	260,193
Dec 18, 2024	0.40	0.46	0.38	0.45	0.45	15.38%	661,727
Dec 17, 2024	0.37	0.42	0.36	0.39	0.39	2.63%	290,112
Dec 16, 2024	0.39	0.40	0.36	0.38	0.38	-3.80%	293,534
Dec 13, 2024	0.39	0.40	0.37	0.40	0.40	-1.25%	135,367
Dec 12, 2024	0.40	0.42	0.37	0.40	0.40	1.27%	310,737
Dec 11, 2024	0.40	0.44	0.40	0.40	0.40	-3.66%	123,759
Dec 10, 2024	0.43	0.46	0.40	0.41	0.41	-4.05%	58,284
Dec 9, 2024	0.44	0.45	0.42	0.43	0.43	-2.33%	175,333
Dec 6, 2024	0.45	0.45	0.43	0.44	0.44	-1.69%	197,134
Dec 5, 2024	0.40	0.45	0.40	0.45	0.45	-3.26%	47,273
Dec 4, 2024	0.48	0.50	0.44	0.46	0.46	1.10%	372,081
Dec 3, 2024	0.36	0.47	0.36	0.46	0.46	-2.78%	25,290
Dec 2, 2024	0.23	0.53	0.23	0.47	0.47	-4.49%	220,199
Nov 29, 2024	0.50	0.54	0.45	0.49	0.49	-1.03%	15,851
Nov 27, 2024	0.46	0.60	0.40	0.50	0.50	-16.08%	67,236
Nov 26, 2024	0.65	0.69	0.57	0.59	0.59	-7.28%	757,836
Nov 25, 2024	0.56	0.65	0.56	0.64	0.64	35.38%	393,390
Nov 22, 2024	0.49	0.49	0.44	0.47	0.47	-2.06%	46,211
Nov 21, 2024	0.46	0.50	0.46	0.48	0.48	0.03%	52,416
Nov 20, 2024	0.50	0.50	0.47	0.48	0.48	-5.41%	27,259
Nov 19, 2024	0.46	0.54	0.46	0.51	0.51	2.98%	49,782
Nov 18, 2024	0.46	0.51	0.46	0.49	0.49	-2.80%	248,299
Nov 15, 2024	0.48	0.54	0.48	0.51	0.51	-3.87%	238,942
Nov 14, 2024	0.50	0.55	0.48	0.53	0.53	7.75%	25,469
Nov 13, 2024	0.50	0.53	0.48	0.49	0.49	-6.19%	32,884
Nov 12, 2024	0.53	0.55	0.51	0.52	0.52	0.29%	67,794
Nov 11, 2024	0.50	0.54	0.46	0.52	0.52	11.30%	66,729
Nov 8, 2024	0.46	0.49	0.44	0.47	0.47	-2.88%	42,293
Nov 7, 2024	0.46	0.48	0.44	0.48	0.48	3.01%	21,562
Nov 6, 2024	0.47	0.47	0.43	0.47	0.47	3.27%	147,018
Nov 5, 2024	0.41	0.46	0.41	0.45	0.45	4.68%	75,129
Nov 4, 2024	0.44	0.45	0.43	0.43	0.43	-5.63%	86,709
Nov 1, 2024	0.42	0.48	0.42	0.46	0.46	-2.61%	46,189
Oct 31, 2024	0.51	0.51	0.43	0.47	0.47	0.42%	68,105
Oct 30, 2024	0.51	0.51	0.43	0.47	0.47	-7.17%	506,016
Oct 29, 2024	0.47	0.53	0.47	0.50	0.50	-4.87%	75,951
Oct 28, 2024	0.56	0.57	0.53	0.53	0.53	1.24%	48,201
Oct 25, 2024	0.51	0.53	0.51	0.52	0.52	2.65%	144,182
Oct 24, 2024	0.52	0.52	0.51	0.51	0.51	-5.29%	64,510
Oct 23, 2024	0.50	0.54	0.50	0.54	0.54	0.51%	8,961
Oct 22, 2024	0.53	0.56	0.52	0.54	0.54	1.43%	264,729
Oct 21, 2024	0.51	0.55	0.51	0.53	0.53	3.57%	27,096
Oct 18, 2024	0.52	0.56	0.51	0.51	0.51	-1.58%	60,291
Oct 17, 2024	0.50	0.53	0.47	0.52	0.52	-1.30%	39,124
Oct 16, 2024	0.50	0.54	0.50	0.53	0.53	-4.55%	50,642
Oct 15, 2024	0.52	0.59	0.51	0.55	0.55	-1.11%	38,769
Oct 14, 2024	0.59	0.60	0.52	0.56	0.56	-5.09%	398,751
Oct 11, 2024	0.56	0.60	0.56	0.59	0.59	-2.33%	91,224
Oct 10, 2024	0.55	0.60	0.55	0.60	0.60	9.09%	173,509
Oct 9, 2024	0.55	0.57	0.51	0.55	0.55	6.80%	44,355
Oct 8, 2024	0.46	0.52	0.46	0.52	0.52	-	54,761
Oct 7, 2024	0.57	0.57	0.50	0.52	0.52	3.00%	30,068
Oct 4, 2024	0.47	0.52	0.47	0.50	0.50	-1.48%	260,582
Oct 3, 2024	0.50	0.51	0.49	0.51	0.51	-0.49%	121,634
Oct 2, 2024	0.49	0.54	0.49	0.51	0.51	14.56%	192,440
Oct 1, 2024	0.47	0.49	0.45	0.45	0.45	-4.40%	69,143
Sep 30, 2024	0.50	0.50	0.44	0.47	0.47	-3.18%	14,194
Sep 27, 2024	0.45	0.49	0.45	0.48	0.48	14.52%	40,910
Sep 26, 2024	0.40	0.44	0.40	0.42	0.42	12.00%	321,428
Sep 25, 2024	0.37	0.39	0.35	0.38	0.38	2.74%	34,942
Sep 24, 2024	0.33	0.38	0.33	0.37	0.37	-	123,438
Sep 23, 2024	0.32	0.38	0.32	0.37	0.37	4.36%	65,516
Sep 20, 2024	0.33	0.38	0.33	0.35	0.35	-4.35%	118,177
Sep 19, 2024	0.35	0.37	0.35	0.37	0.37	-1.98%	34,342
Sep 18, 2024	0.37	0.38	0.34	0.37	0.37	3.63%	82,795
Sep 17, 2024	0.37	0.39	0.36	0.36	0.36	-5.26%	275,535
Sep 16, 2024	0.40	0.40	0.37	0.38	0.38	-2.56%	16,293
Sep 13, 2024	0.35	0.39	0.35	0.39	0.39	2.63%	11,629
Sep 12, 2024	0.35	0.39	0.35	0.38	0.38	2.70%	24,112
Sep 11, 2024	0.40	0.40	0.37	0.37	0.37	5.71%	14,673
Sep 10, 2024	0.36	0.40	0.34	0.35	0.35	-2.78%	292,145
Sep 9, 2024	0.32	0.37	0.32	0.36	0.36	-1.30%	23,685
Sep 6, 2024	0.40	0.40	0.31	0.36	0.36	-4.14%	46,014
Sep 5, 2024	0.33	0.40	0.33	0.38	0.38	-2.44%	140,993
Sep 4, 2024	0.35	0.40	0.34	0.39	0.39	-	13,356
Sep 3, 2024	0.42	0.42	0.37	0.39	0.39	-7.14%	486,570
Aug 30, 2024	0.44	0.44	0.40	0.42	0.42	1.69%	194,030
Aug 29, 2024	0.43	0.43	0.40	0.41	0.41	3.25%	246,018
Aug 28, 2024	0.37	0.42	0.37	0.40	0.40	-2.32%	127,761
Aug 27, 2024	0.41	0.42	0.40	0.41	0.41	-3.12%	17,173
Aug 26, 2024	0.39	0.46	0.39	0.42	0.42	-0.94%	22,454
Aug 23, 2024	0.39	0.44	0.39	0.43	0.43	4.08%	21,933
Aug 22, 2024	0.40	0.44	0.40	0.41	0.41	-5.20%	14,972
Aug 21, 2024	0.40	0.44	0.40	0.43	0.43	4.22%	23,397
Aug 20, 2024	0.38	0.43	0.38	0.42	0.42	5.06%	76,221
Aug 19, 2024	0.42	0.42	0.39	0.40	0.40	-6.67%	91,055
Aug 16, 2024	0.40	0.42	0.40	0.42	0.42	5.16%	41,839
Aug 15, 2024	0.41	0.44	0.39	0.40	0.40	-3.74%	226,845
Aug 14, 2024	0.37	0.42	0.37	0.42	0.42	-7.84%	22,396
Aug 13, 2024	0.40	0.45	0.40	0.45	0.45	11.34%	22,491
Aug 12, 2024	0.40	0.42	0.37	0.41	0.41	0.15%	23,935
Aug 9, 2024	0.37	0.42	0.37	0.41	0.41	1.72%	116,831
Aug 8, 2024	0.37	0.41	0.37	0.40	0.40	0.63%	36,931
Aug 7, 2024	0.41	0.42	0.37	0.40	0.40	-5.18%	21,835
Aug 6, 2024	0.39	0.43	0.39	0.42	0.42	4.80%	109,696