Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NVX Historical Prices

NOVONIX Limited American Depository Shares · daily open, high, low, close & volume

Trading days
249
Period high
4.60
Period low
0.3690
Period change
+85.83%
DateOpenHighLowCloseChangeVolume
Nov 5, 20262.392.422.142.23+0.45%64,525
Nov 4, 20262.302.302.162.22-0.89%31,941
Nov 3, 20262.192.272.192.24+4.19%8,671
Nov 2, 20262.202.232.142.15-4.44%25,064
Oct 30, 20262.242.272.192.25-6.25%49,225
Oct 29, 20262.382.432.312.40-2.44%11,781
Oct 28, 20262.342.482.342.46+9.82%14,316
Oct 27, 20262.152.262.122.24+6.67%18,572
Oct 26, 20262.082.192.072.10+0.48%31,609
Oct 23, 20262.062.122.032.09+4.13%14,622
Oct 22, 20262.062.061.992.01-5.77%22,139
Oct 21, 20262.162.172.092.13+0.95%8,808
Oct 20, 20262.162.162.082.11-2.31%25,631
Oct 19, 20262.132.182.132.16+0.47%15,027
Oct 16, 20262.162.192.122.15-1.38%17,541
Oct 15, 20262.112.182.102.18-2.24%19,410
Oct 14, 20262.262.292.192.23-4.70%26,730
Oct 13, 20262.382.382.312.34-3.31%16,843
Oct 12, 20262.502.502.402.42-3.13%8,160
Oct 9, 20262.482.522.442.50+3.23%5,530
Oct 8, 20262.472.512.422.42-2.81%7,810
Oct 7, 20262.602.622.422.49-2.54%34,195
Oct 6, 20262.512.602.502.56-0.58%14,612
Oct 5, 20262.682.682.502.57-2.28%9,617
Oct 2, 20262.562.702.512.63+5.62%42,791
Oct 1, 20262.612.612.372.49-4.96%96,294
Sep 30, 20262.712.802.612.62-1.87%13,247
Sep 29, 20262.672.752.622.67-0.74%14,235
Sep 28, 20262.792.792.642.69+0.37%16,460
Sep 25, 20262.832.832.672.68+1.52%7,478
Sep 24, 20262.842.842.522.64-5.76%93,612
Sep 23, 20262.862.892.792.80-1.71%30,825
Sep 22, 20262.822.982.812.85+0.35%35,648
Sep 21, 20262.972.972.822.84-1.56%13,272
Sep 18, 20262.973.032.852.88-4.79%12,126
Sep 17, 20262.973.132.973.03+2.02%21,828
Sep 16, 20263.063.062.922.97-2.62%13,529
Sep 15, 20263.253.252.973.05-5.57%16,277
Sep 14, 20263.193.363.143.23+8.39%65,501
Sep 11, 20263.003.022.912.98+2.41%14,693
Sep 10, 20262.762.992.762.91+6.20%62,737
Sep 9, 20262.712.802.652.74-0.72%26,922
Sep 8, 20262.952.952.662.76-8.31%42,315
Sep 4, 20262.903.022.903.01+5.24%28,979
Sep 3, 20262.882.932.852.86-0.52%25,597
Sep 2, 20263.043.062.862.88-6.66%48,631
Aug 31, 20263.163.283.003.08-12.25%68,257
Aug 28, 20263.583.583.143.51-2.77%76,423
Aug 27, 20264.144.603.503.61+781.78%106,347
Aug 26, 20260.44900.44900.40100.4094-5.89%183,308
Aug 25, 20260.42180.44000.41340.4350+3.13%329,788
Aug 24, 20260.40500.47000.38660.4218+4.15%632,039
Aug 21, 20260.39340.41390.39020.4050+2.79%110,861
Aug 20, 20260.40840.41000.39400.3940-2.55%123,471
Aug 19, 20260.41290.41300.40100.4043-3.49%78,044
Aug 18, 20260.44000.44000.41400.4189-5.14%179,679
Aug 17, 20260.42580.45200.42580.4416+0.45%213,046
Aug 14, 20260.41950.44590.41800.4396+3.19%61,165
Aug 13, 20260.42590.44850.42120.4260-0.95%111,166
Aug 12, 20260.44500.44860.42460.4301-4.12%304,443
Aug 11, 20260.46000.46650.43600.4486+0.13%231,782
Aug 10, 20260.41800.45300.41470.4480+10.07%608,152
Aug 7, 20260.41030.42000.39020.4070+0.94%335,749
Aug 6, 20260.39000.40660.38470.4032+0.85%118,546
Aug 5, 20260.40000.41000.39700.3998+0.45%79,025
Aug 4, 20260.39000.40500.39000.3980+3.08%155,862
Aug 3, 20260.40500.41690.38000.3861-2.75%55,593
Jul 31, 20260.40500.40500.39010.3970-0.73%40,648
Jul 30, 20260.37100.40980.37100.3999+8.34%147,661
Jul 29, 20260.38610.40390.36900.3691-4.40%181,422
Jul 28, 20260.40320.40430.38330.3861-4.24%80,490
Jul 27, 20260.40600.41890.39400.4032-2.04%335,020
Jul 24, 20260.41680.42930.40590.4116-1.25%126,592
Jul 23, 20260.42400.42600.41100.4168-2.16%81,526
Jul 22, 20260.41700.43500.41660.4260+2.26%91,173
Jul 21, 20260.42700.42800.41000.4166+3.25%82,002
Jul 20, 20260.42020.42160.40200.4035-2.39%157,865
Jul 17, 20260.41400.42260.39980.4134-1.27%110,942
Jul 16, 20260.44010.45000.41700.4187-4.86%308,001
Jul 15, 20260.47300.47300.44000.4401-3.06%78,516
Jul 14, 20260.45990.46990.45100.4540+0.31%118,963
Jul 13, 20260.48700.48700.45010.4526-4.11%266,856
Jul 10, 20260.45900.47230.45110.4720+5.36%538,576
Jul 9, 20260.44770.45500.44000.4480+0.38%93,445
Jul 8, 20260.44000.45010.43940.4463-0.47%164,205
Jul 7, 20260.45680.45680.43870.4484-1.84%243,072
Jul 6, 20260.46300.47990.43300.4568+1.83%471,843
Jul 2, 20260.45000.47730.43910.4486+1.56%192,409
Jul 1, 20260.44700.46110.44170.4417-3.98%224,926
Jun 30, 20260.44920.46760.44190.4600+4.12%356,552
Jun 29, 20260.44000.44480.42400.4418-1.65%493,411
Jun 26, 20260.45130.45970.44000.4492+0.92%106,450
Jun 25, 20260.46000.46230.43300.4451-1.11%221,595
Jun 24, 20260.46800.48000.44060.4501-5.22%301,685
Jun 23, 20260.48000.49900.47000.4749-2.18%328,801
Jun 22, 20260.53040.53500.48500.4855-8.47%441,729
Jun 18, 20260.59320.59320.53000.5304-4.24%407,489
Jun 17, 20260.58000.61000.52400.5539-21.32%1,849,745
Jun 15, 20260.68900.72000.66950.7040+2.03%314,839
Jun 12, 20260.68900.69670.63880.6900+1.47%822,197
Jun 11, 20260.61300.68990.58970.6800+21.43%1,336,546
Jun 10, 20260.56000.57000.54020.5600-4.14%303,592
Jun 9, 20260.60400.63000.55420.5842-4.23%340,955
Jun 8, 20260.60800.62240.60000.6100+0.94%306,839
Jun 5, 20260.66650.66650.59220.6043-9.91%301,093
Jun 4, 20260.69200.69270.65100.6708-1.35%175,461
Jun 3, 20260.72000.73000.67020.6800-2.16%205,023
Jun 2, 20260.68300.71980.68300.6950-0.71%200,356
Jun 1, 20260.69340.72160.67010.7000-2.07%405,600
May 29, 20260.72000.73990.71010.7148-0.22%273,016
May 28, 20260.69270.72980.69000.7164+0.72%232,956
May 27, 20260.70000.72890.69690.7113+2.07%224,807
May 26, 20260.69500.72330.69080.6969+0.90%254,252
May 22, 20260.65000.73500.64460.6907+8.60%835,168
May 21, 20260.61100.64820.61000.6360+2.55%130,433
May 20, 20260.60550.63870.60110.6202+3.37%164,065
May 19, 20260.60000.60900.58910.6000-0.28%263,632
May 18, 20260.62700.63200.60030.6017-4.49%344,177
May 15, 20260.63990.64990.61510.6300-1.56%330,832
May 14, 20260.64100.65300.62610.6400-1.54%601,021
May 13, 20260.70400.70400.63620.6500-1.72%554,899
May 12, 20260.71600.71600.65780.6614-6.86%414,737
May 11, 20260.71000.73000.69620.7101+0.72%354,132
May 8, 20260.73900.74480.68240.7050+0.71%422,276
May 7, 20260.72660.72840.68850.7000-4.11%272,022
May 6, 20260.70420.75000.70420.7300+3.93%204,278
May 5, 20260.71000.71390.67340.7024-2.44%357,668
May 4, 20260.75100.75320.71270.7200-4.41%211,269
May 1, 20260.75000.76000.72010.7532+4.61%256,840
Apr 30, 20260.70850.72690.69000.7200+2.52%208,909
Apr 29, 20260.71400.71660.68690.7023-2.47%169,304
Apr 28, 20260.73000.75000.69590.7201-1.44%221,278
Apr 27, 20260.71340.73470.69780.7306+0.97%146,905
Apr 24, 20260.74000.74570.70000.7236-2.35%220,255
Apr 23, 20260.80000.80000.73100.7410-6.19%290,050
Apr 22, 20260.79500.81180.78000.7899-1.83%129,045
Apr 21, 20260.82730.82730.79510.8046-1.81%224,535
Apr 20, 20260.83980.83980.79510.8194+1.39%181,675
Apr 17, 20260.81000.87000.78020.8082+1.02%416,647
Apr 16, 20260.82080.83000.77060.8000-0.37%310,168
Apr 15, 20260.76000.81500.75000.8030+9.25%299,120
Apr 14, 20260.74160.75360.73010.7350+0.68%174,670
Apr 13, 20260.72430.76500.70000.7300-2.67%238,810
Apr 10, 20260.73000.76900.72500.7500+4.17%342,827
Apr 9, 20260.69500.72680.67690.7200-0.03%157,406
Apr 8, 20260.72000.73030.69010.7202+7.49%319,545
Apr 7, 20260.67990.70700.64000.6700-2.19%193,323
Apr 6, 20260.67200.70750.66000.6850+5.38%267,463
Apr 2, 20260.67550.68000.61310.6500-8.45%485,569
Apr 1, 20260.69000.73960.66000.7100+2.90%365,774
Mar 31, 20260.66800.69500.65000.6900+5.34%611,421
Mar 30, 20260.68000.68970.64100.6550-3.68%564,954
Mar 27, 20260.72950.72950.67000.6800-6.85%317,205
Mar 26, 20260.77000.77000.71090.7300-8.10%141,047
Mar 25, 20260.76260.81000.75800.7943+10.87%398,874
Mar 24, 20260.70400.73390.68500.7164+1.62%464,388
Mar 23, 20260.67500.71140.67500.7050+4.71%594,581
Mar 20, 20260.65500.68880.65240.6733+2.81%546,065
Mar 19, 20260.68060.68350.63240.6549-5.10%518,402
Mar 18, 20260.77660.78500.68750.6901-10.52%551,845
Mar 17, 20260.77000.79500.77000.7712-0.17%256,451
Mar 16, 20260.77050.82500.77050.7725-0.97%269,493
Mar 13, 20260.83760.84850.77130.7801-6.01%500,023
Mar 12, 20260.87000.87000.83000.8300-5.14%262,313
Mar 11, 20260.86630.90000.85330.8750+1.74%465,522
Mar 10, 20260.82890.89480.82680.8600+3.61%515,233
Mar 9, 20260.80020.84250.75100.8300+0.52%401,505
Mar 6, 20260.88860.89000.81530.8257-4.54%410,967
Mar 5, 20260.90500.92300.83380.8650-5.39%567,402
Mar 4, 20260.89000.92700.86650.9143+6.17%250,431
Mar 3, 20260.95000.95360.83000.8612-9.54%826,926
Mar 2, 20260.93700.99710.91000.9520+0.21%644,952
Feb 27, 20260.95000.97490.93010.9500-2.54%517,194
Feb 26, 20260.95001.010.93010.9748+2.61%655,975
Feb 25, 20260.93600.96000.91110.9500+4.33%385,679
Feb 24, 20260.85200.93600.85200.9106+5.88%273,752
Feb 23, 20260.86750.88000.82770.8600-2.82%626,391
Feb 20, 20260.86840.90990.86840.8850+0.57%533,000
Feb 19, 20260.88870.90000.85000.8800-0.56%324,874
Feb 18, 20260.90000.90000.86990.8850+1.72%624,611
Feb 17, 20260.91000.94790.84110.8700-3.33%651,933
Feb 13, 20260.90900.91550.86220.9000+2.62%609,349
Feb 12, 20260.91000.92520.87700.8770-5.70%673,841
Feb 11, 20260.96080.96990.92060.9300-1.59%288,769
Feb 10, 20260.94000.96150.92550.9450+3.85%346,928
Feb 9, 20260.90880.92460.88000.9100+0.00%652,605
Feb 6, 20260.88000.94000.88000.9100+4.60%991,015
Feb 5, 20260.91900.92090.83330.8700-6.45%1,761,094
Feb 4, 20260.96000.97000.91640.9300-4.08%1,721,652
Feb 3, 20260.96880.99330.94500.9696+3.04%1,221,668
Feb 2, 20260.99000.99990.94100.9410-4.47%985,000
Jan 30, 20261.031.070.98440.9850-5.29%1,108,731
Jan 29, 20261.131.131.021.04-7.14%1,235,233
Jan 28, 20261.141.171.121.12-0.88%732,064
Jan 27, 20261.131.151.091.13+0.89%720,258
Jan 26, 20261.171.191.121.12+0.90%1,466,017
Jan 23, 20261.131.141.091.11-0.89%1,125,363
Jan 22, 20261.071.151.071.12+5.66%1,529,876
Jan 21, 20261.081.101.011.06-1.85%1,519,884
Jan 20, 20261.151.171.061.08-5.26%1,436,458
Jan 16, 20261.101.211.101.14-16.18%3,137,547
Jan 15, 20261.401.411.351.36-2.16%868,620
Jan 14, 20261.381.421.381.39-1.42%1,592,138
Jan 13, 20261.431.451.381.41-1.40%1,067,532
Jan 12, 20261.451.461.401.43-4.03%1,205,863
Jan 9, 20261.571.571.461.49-5.10%1,368,773
Jan 8, 20261.411.611.381.57+12.95%5,016,019
Jan 7, 20261.491.511.381.39-6.08%1,535,878
Jan 6, 20261.481.481.361.48+15.62%3,663,167
Jan 5, 20261.131.341.131.28+17.43%2,512,239
Jan 2, 20261.021.151.021.09+7.92%1,104,908
Dec 31, 20251.051.050.98511.01-1.94%1,129,242
Dec 30, 20251.061.081.011.03-5.50%1,344,305
Dec 29, 20251.091.131.071.09+0.00%638,524
Dec 26, 20251.091.111.061.09+0.00%659,827
Dec 24, 20251.071.121.061.09+1.87%954,709
Dec 23, 20251.041.081.021.07+2.88%1,075,043
Dec 22, 20251.021.071.021.04+1.96%1,412,205
Dec 19, 20251.021.051.001.02+2.37%782,850
Dec 18, 20251.031.030.99600.9964-1.35%885,159
Dec 17, 20251.041.051.001.01+0.00%980,396
Dec 16, 20251.001.040.99001.01+0.00%1,324,544
Dec 15, 20251.051.050.99001.01-0.98%1,378,668
Dec 12, 20251.081.101.021.02-6.42%1,189,445
Dec 11, 20251.081.111.061.09+0.93%882,204
Dec 10, 20251.121.121.071.08-3.57%1,275,849
Dec 9, 20251.091.141.081.12+1.82%967,554
Dec 8, 20251.131.161.071.10-2.65%1,139,988
Dec 5, 20251.151.201.111.13-0.88%1,161,957
Dec 4, 20251.111.161.081.14+1.79%1,720,449
Dec 3, 20251.091.131.061.12+4.67%1,010,450
Dec 2, 20251.061.101.061.07+1.90%599,600
Dec 1, 20251.141.161.051.05-10.26%1,386,638
Nov 28, 20251.151.201.131.17+4.46%855,237
Nov 26, 20251.081.151.071.12+4.67%715,748
Nov 25, 20251.051.101.031.07+0.94%1,271,047
Nov 24, 20251.061.081.021.06+4.95%923,601
Nov 21, 20251.011.030.96001.01-1.94%1,529,480
Nov 20, 20251.181.181.031.03-10.43%1,915,887
Nov 19, 20251.161.191.131.15+0.88%1,105,924
Nov 18, 20251.141.201.121.14-2.56%1,363,991
Nov 17, 20251.171.241.151.17+4.46%2,337,010
Nov 14, 20251.101.181.081.12+1.82%1,579,857
Nov 13, 20251.201.211.101.10-6.78%2,338,418
Nov 12, 20251.241.271.171.18-4.84%1,201,772
Nov 11, 20251.251.251.201.24-0.80%902,292
Nov 10, 20251.281.311.241.25+5.93%1,636,780
Nov 7, 20251.181.251.151.18-1.67%2,631,282
Nov 6, 20251.241.241.201.20-0.83%2,329,249

Daily open, high, low, close and volume for NOVONIX Limited American Depository Shares (NVX). Showing 249 trading days. Unadjusted prices.