Skip to main content
NOVONIX Limited (ASX:NVX)
Australia flag Australia · Delayed Price · Currency is AUD
0.300
-0.020 (-6.25%)
At close: Mar 9, 2026

NOVONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.320.320.300.30--5.63%5,680,563
Mar 6, 20260.330.330.320.320.32-3.03%2,506,640
Mar 5, 20260.320.330.320.330.333.13%1,723,848
Mar 4, 20260.330.330.320.320.32-3.03%3,166,765
Mar 3, 20260.330.340.330.330.33-1.49%4,209,313
Mar 2, 20260.340.350.340.340.34-5.63%3,141,489
Feb 27, 20260.340.360.340.360.365.97%3,213,890
Feb 26, 20260.350.360.330.340.34-2.90%2,700,739
Feb 25, 20260.340.350.340.350.352.99%1,904,964
Feb 24, 20260.330.340.330.340.341.52%1,865,122
Feb 23, 20260.340.340.330.330.33-1.49%1,542,066
Feb 20, 20260.340.340.330.340.341.52%1,916,528
Feb 19, 20260.340.350.330.330.33-4.35%3,431,394
Feb 18, 20260.330.350.330.350.354.55%2,686,405
Feb 17, 20260.330.340.330.330.33-1,376,638
Feb 16, 20260.330.340.330.330.33-3,550,345
Feb 13, 20260.330.340.330.330.33-2.94%5,962,258
Feb 12, 20260.350.360.340.340.34-4.23%4,641,652
Feb 11, 20260.360.360.350.360.36-3,735,029
Feb 10, 20260.340.360.340.360.364.41%4,576,148
Feb 9, 20260.350.350.340.340.341.49%3,372,540
Feb 6, 20260.340.350.330.340.34-4.29%9,239,989
Feb 5, 20260.360.360.350.350.35-4.11%5,269,237
Feb 4, 20260.370.370.360.370.37-2.67%3,859,781
Feb 3, 20260.370.380.370.380.382.74%4,783,222
Feb 2, 20260.380.380.370.370.37-3.95%3,984,956
Jan 30, 20260.390.390.370.380.38-2.56%4,869,162
Jan 29, 20260.410.410.380.390.39-3.70%7,649,851
Jan 28, 20260.420.420.400.410.41-2.41%4,811,997
Jan 27, 20260.420.420.410.420.42-3,468,919
Jan 23, 20260.430.430.410.420.42-1.19%3,805,847
Jan 22, 20260.410.420.410.420.422.44%3,319,137
Jan 21, 20260.420.420.410.410.41-3.53%6,599,989
Jan 20, 20260.420.440.420.430.432.41%5,570,194
Jan 19, 20260.420.430.410.420.42-2.35%9,934,780
Jan 16, 20260.500.520.420.430.43-15.84%20,125,848
Jan 15, 20260.520.520.500.510.51-2.88%4,583,603
Jan 14, 20260.520.530.520.520.52-6,995,079
Jan 13, 20260.520.540.510.520.52-0.95%5,013,158
Jan 12, 20260.550.560.520.530.53-7.08%10,732,830
Jan 9, 20260.560.590.560.570.579.71%20,122,194
Jan 8, 20260.510.520.500.520.52-1.90%8,650,060
Jan 7, 20260.540.540.510.530.531.94%11,140,590
Jan 6, 20260.500.520.480.520.5213.19%14,968,340
Jan 5, 20260.430.470.430.460.469.64%10,419,010
Jan 2, 20260.420.430.420.420.42-1.19%5,305,738
Dec 31, 20250.430.430.420.420.42-2.33%3,130,782
Dec 30, 20250.420.440.420.430.43-1.15%2,134,849
Dec 29, 20250.430.440.420.440.441.16%3,046,789
Dec 24, 20250.430.440.420.430.43-2,541,549
Dec 23, 20250.430.430.420.430.43-3,966,802
Dec 22, 20250.410.440.410.430.433.61%4,313,931
Dec 19, 20250.400.420.400.420.423.75%8,486,181
Dec 18, 20250.410.410.400.400.40-2.44%3,682,998
Dec 17, 20250.410.420.400.410.41-2,836,370
Dec 16, 20250.410.420.410.410.41-1.20%2,875,819
Dec 15, 20250.420.430.420.420.42-1.19%2,460,137
Dec 12, 20250.430.440.420.420.42-2,137,359
Dec 11, 20250.430.440.420.420.42-1.18%2,656,936
Dec 10, 20250.430.440.430.430.43-2,662,894
Dec 9, 20250.440.440.430.430.43-2.30%3,137,481
Dec 8, 20250.440.450.440.440.44-2,443,336
Dec 5, 20250.440.450.440.440.441.16%2,850,575
Dec 4, 20250.440.450.430.430.43-1.15%3,235,118
Dec 3, 20250.430.440.430.440.441.16%3,339,110
Dec 2, 20250.430.440.420.430.43-2.27%3,956,888
Dec 1, 20250.470.470.440.440.44-5.38%6,294,308
Nov 28, 20250.450.480.450.470.473.33%4,153,366
Nov 27, 20250.450.460.440.450.451.12%2,100,817
Nov 26, 20250.440.450.430.450.454.71%2,444,928
Nov 25, 20250.440.440.420.430.431.19%3,333,857
Nov 24, 20250.420.430.420.420.422.44%4,705,708
Nov 21, 20250.440.440.410.410.41-8.89%8,466,533
Nov 20, 20250.460.470.450.450.45-5,479,750
Nov 19, 20250.470.470.450.450.45-2.17%5,464,609
Nov 18, 20250.460.480.460.460.46-4.17%5,863,407
Nov 17, 20250.460.480.450.480.485.49%5,581,985
Nov 14, 20250.450.460.440.460.46-1.09%5,345,350
Nov 13, 20250.470.480.450.460.46-1.08%5,809,566
Nov 12, 20250.490.490.470.470.47-4.12%4,529,869
Nov 11, 20250.510.510.480.490.49-1.02%5,251,186
Nov 10, 20250.490.500.470.490.495.38%6,089,874
Nov 7, 20250.470.490.460.470.471.09%8,993,874
Nov 6, 20250.500.500.460.460.46-4.17%6,184,033
Nov 5, 20250.490.500.480.480.48-4.95%8,074,083
Nov 4, 20250.500.520.480.510.51-10.62%15,945,280
Nov 3, 20250.570.590.560.570.57-1.74%7,712,381
Oct 31, 20250.600.620.560.580.58-4.96%15,108,880
Oct 30, 20250.610.620.590.610.61-9.70%14,769,120
Oct 29, 20250.670.690.650.670.674.69%8,390,177
Oct 28, 20250.660.670.620.640.64-9.22%13,870,020
Oct 27, 20250.700.740.700.710.711.44%6,494,096
Oct 24, 20250.740.750.700.700.70-6.08%9,457,181
Oct 23, 20250.730.750.720.740.74-1.33%6,664,814
Oct 22, 20250.790.800.730.750.75-7.98%13,402,750
Oct 21, 20250.830.830.790.820.821.87%16,906,310
Oct 20, 20250.770.820.730.800.806.67%17,180,130
Oct 17, 20250.720.820.720.750.75-1.96%25,910,500
Oct 16, 20250.930.940.760.770.77-24.63%47,311,320
Oct 15, 20250.951.020.871.021.0210.93%43,057,900