NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.123
+0.013 (1.17%)
Jun 12, 2025, 9:30 AM - Market open
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -8.26% | 90,609 |
| Jun 10, 2025 | 1.18 | 1.27 | 1.17 | 1.21 | 1.21 | 5.22% | 69,698 |
| Jun 9, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 36,645 |
| Jun 6, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | - | 53,236 |
| Jun 5, 2025 | 1.14 | 1.19 | 1.11 | 1.13 | 1.13 | 4.63% | 128,516 |
| Jun 4, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | - | 55,907 |
| Jun 3, 2025 | 1.09 | 1.14 | 1.07 | 1.08 | 1.08 | -1.37% | 50,354 |
| Jun 2, 2025 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -3.10% | 52,367 |
| May 30, 2025 | 1.21 | 1.22 | 1.13 | 1.13 | 1.13 | -7.00% | 178,029 |
| May 29, 2025 | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | -1.22% | 50,660 |
| May 28, 2025 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -5.38% | 116,629 |
| May 27, 2025 | 1.30 | 1.42 | 1.29 | 1.30 | 1.30 | -0.76% | 293,485 |
| May 23, 2025 | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | 2.34% | 83,337 |
| May 22, 2025 | 1.20 | 1.32 | 1.20 | 1.28 | 1.28 | 10.34% | 334,064 |
| May 21, 2025 | 1.27 | 1.27 | 1.15 | 1.16 | 1.16 | -15.33% | 196,828 |
| May 20, 2025 | 1.36 | 1.40 | 1.30 | 1.37 | 1.37 | -0.65% | 71,588 |
| May 19, 2025 | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -5.55% | 71,927 |
| May 16, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 33,376 |
| May 15, 2025 | 1.44 | 1.45 | 1.37 | 1.42 | 1.42 | -2.07% | 58,613 |
| May 14, 2025 | 1.40 | 1.51 | 1.39 | 1.45 | 1.45 | 4.32% | 86,877 |
| May 13, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 0.36% | 30,093 |
| May 12, 2025 | 1.27 | 1.40 | 1.27 | 1.39 | 1.39 | 9.92% | 121,809 |
| May 9, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | 2.44% | 24,220 |
| May 8, 2025 | 1.19 | 1.24 | 1.14 | 1.23 | 1.23 | 6.77% | 60,130 |
| May 7, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | 3.04% | 6,938 |
| May 6, 2025 | 1.15 | 1.20 | 1.09 | 1.12 | 1.12 | -2.78% | 14,438 |
| May 5, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 16,150 |
| May 2, 2025 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 51,075 |
| May 1, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | 0.88% | 69,640 |
| Apr 30, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -5.04% | 31,938 |
| Apr 29, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 22,087 |
| Apr 28, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | 0.84% | 78,411 |
| Apr 25, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 41,129 |
| Apr 24, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 7,617 |
| Apr 23, 2025 | 1.11 | 1.20 | 1.11 | 1.14 | 1.14 | 8.57% | 63,766 |
| Apr 22, 2025 | 1.15 | 1.15 | 1.00 | 1.05 | 1.05 | -1.41% | 105,000 |
| Apr 21, 2025 | 1.18 | 1.18 | 1.06 | 1.07 | 1.07 | -9.75% | 112,711 |
| Apr 17, 2025 | 1.06 | 1.29 | 1.02 | 1.18 | 1.18 | 12.38% | 433,052 |
| Apr 16, 2025 | 1.01 | 1.07 | 0.96 | 1.05 | 1.05 | 0.96% | 136,608 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 22,244 |
| Apr 14, 2025 | 1.02 | 1.07 | 0.98 | 1.05 | 1.05 | 12.98% | 91,214 |
| Apr 11, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -2.17% | 26,723 |
| Apr 10, 2025 | 0.99 | 1.01 | 0.93 | 0.95 | 0.95 | -6.86% | 16,472 |
| Apr 9, 2025 | 0.88 | 1.06 | 0.81 | 1.02 | 1.02 | 12.42% | 157,565 |
| Apr 8, 2025 | 0.98 | 0.99 | 0.81 | 0.91 | 0.91 | -6.37% | 233,572 |
| Apr 7, 2025 | 0.97 | 1.06 | 0.95 | 0.97 | 0.97 | -4.06% | 191,657 |
| Apr 4, 2025 | 1.05 | 1.10 | 0.99 | 1.01 | 1.01 | -5.61% | 138,311 |
| Apr 3, 2025 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 56,590 |
| Apr 2, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 13,570 |
| Apr 1, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 49,614 |