-
5 DAY PERFORMANCE
+35.66% -
1 MONTH PERFORMANCE
+24.36% -
3 MONTH PERFORMANCE
+8.38% -
6 MONTH PERFORMANCE
-13.39% -
YEAR-TO-DATE PERFORMANCE
+0.00% -
1 YEAR PERFORMANCE
-11.42%
Novonix Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.85 | $1.95 (5.41%) | $2.08 | $1.85 | 85,223 | $238.33 M |
| 09/26/2024 | $1.69 | $1.74 (2.96%) | $1.74 | $1.65 | 90,060 | $212.67 M |
| 09/25/2024 | $1.50 | $1.46 (-2.67%) | $1.54 | $1.43 | 13,800 | $178.44 M |
| 09/24/2024 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.43 | 8,400 | $174.78 M |
| 09/23/2024 | $1.43 | $1.43 (0%) | $1.44 | $1.42 | 11,800 | $174.78 M |
| 09/20/2024 | $1.45 | $1.45 (0%) | $1.46 | $1.43 | 26,238 | $177.22 M |
| 09/19/2024 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.45 | 24,140 | $178.44 M |
| 09/18/2024 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.47 | 12,828 | $180.89 M |
| 09/17/2024 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.44 | 23,400 | $179.67 M |
| 09/16/2024 | $1.50 | $1.51 (0.67%) | $1.51 | $1.48 | 5,007 | $184.55 M |
| 09/13/2024 | $1.57 | $1.54 (-1.91%) | $1.62 | $1.54 | 6,401 | $188.22 M |
| 09/12/2024 | $1.55 | $1.57 (1.29%) | $1.57 | $1.54 | 6,600 | $191.89 M |
| 09/11/2024 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.51 | 8,525 | $188.22 M |
| 09/10/2024 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.41 | 60,300 | $176.00 M |
| 09/09/2024 | $1.44 | $1.50 (4.17%) | $1.53 | $1.44 | 12,546 | $183.33 M |
| 09/06/2024 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.41 | 53,405 | $177.22 M |
| 09/05/2024 | $1.58 | $1.51 (-4.43%) | $1.60 | $1.50 | 100,230 | $184.55 M |
| 09/04/2024 | $1.52 | $1.59 (4.61%) | $1.59 | $1.52 | 35,200 | $194.33 M |
| 09/03/2024 | $1.68 | $1.55 (-7.74%) | $1.68 | $1.55 | 77,000 | $189.44 M |
| 08/30/2024 | $1.58 | $1.69 (6.96%) | $1.83 | $1.58 | 39,269 | $206.55 M |
| 08/29/2024 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.58 | 17,002 | $194.33 M |
| 08/28/2024 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.54 | 29,800 | $190.67 M |
| 08/27/2024 | $1.65 | $1.57 (-4.85%) | $1.66 | $1.57 | 16,300 | $191.89 M |
| 08/26/2024 | $1.65 | $1.64 (-0.61%) | $1.70 | $1.64 | 10,148 | $200.44 M |
| 08/23/2024 | $1.68 | $1.67 (-0.6%) | $1.71 | $1.64 | 5,200 | $204.11 M |
| 08/22/2024 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.65 | 7,904 | $205.33 M |
| 08/21/2024 | $1.73 | $1.74 (0.58%) | $1.77 | $1.68 | 23,700 | $212.67 M |
| 08/20/2024 | $1.64 | $1.69 (3.05%) | $1.74 | $1.61 | 14,939 | $205.96 M |
| 08/19/2024 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.57 | 9,800 | $196.21 M |
| 08/16/2024 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.55 | 4,803 | $192.55 M |
| 08/15/2024 | $1.56 | $1.56 (0%) | $1.59 | $1.56 | 2,300 | $190.12 M |
| 08/14/2024 | $1.55 | $1.56 (0.65%) | $1.56 | $1.55 | 9,800 | $190.12 M |
| 08/13/2024 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.55 | 16,000 | $190.12 M |
| 08/12/2024 | $1.54 | $1.55 (0.65%) | $1.56 | $1.51 | 31,515 | $188.90 M |
| 08/09/2024 | $1.56 | $1.55 (-0.64%) | $1.59 | $1.55 | 15,200 | $188.90 M |
| 08/08/2024 | $1.58 | $1.57 (-0.63%) | $1.58 | $1.51 | 16,900 | $191.33 M |
| 08/07/2024 | $1.64 | $1.55 (-5.49%) | $1.70 | $1.53 | 12,420 | $188.90 M |
| 08/06/2024 | $1.58 | $1.61 (1.9%) | $1.64 | $1.51 | 12,200 | $196.21 M |
| 08/05/2024 | $1.61 | $1.51 (-6.21%) | $1.62 | $1.45 | 70,362 | $184.02 M |
| 08/02/2024 | $1.74 | $1.71 (-1.72%) | $1.78 | $1.70 | 29,547 | $208.40 M |
| 08/01/2024 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.70 | 65,935 | $221.80 M |
| 07/31/2024 | $1.85 | $1.89 (2.16%) | $1.93 | $1.82 | 50,500 | $230.33 M |
| 07/30/2024 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.77 | 55,600 | $224.24 M |
| 07/29/2024 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.80 | 25,217 | $225.46 M |
| 07/26/2024 | $1.85 | $1.85 (0%) | $1.88 | $1.77 | 56,234 | $225.46 M |
| 07/25/2024 | $1.80 | $1.77 (-1.67%) | $1.84 | $1.76 | 24,328 | $215.71 M |
| 07/24/2024 | $1.80 | $1.80 (0%) | $1.85 | $1.75 | 42,041 | $219.36 M |
| 07/23/2024 | $1.75 | $1.78 (1.71%) | $1.85 | $1.75 | 8,600 | $216.93 M |
| 07/22/2024 | $1.78 | $1.78 (0%) | $1.85 | $1.73 | 22,397 | $216.93 M |
| 07/19/2024 | $1.78 | $1.74 (-2.25%) | $1.78 | $1.73 | 29,737 | $212.05 M |
| 07/18/2024 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.69 | 59,401 | $207.18 M |
| 07/17/2024 | $1.73 | $1.73 (0%) | $1.78 | $1.72 | 27,493 | $210.83 M |
| 07/16/2024 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.72 | 46,890 | $214.49 M |
| 07/15/2024 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.77 | 55,748 | $216.93 M |
| 07/12/2024 | $1.84 | $1.85 (0.54%) | $1.88 | $1.84 | 41,612 | $225.46 M |
| 07/11/2024 | $1.84 | $1.82 (-1.09%) | $1.85 | $1.75 | 25,003 | $221.80 M |
| 07/10/2024 | $1.83 | $1.83 (0%) | $1.86 | $1.83 | 24,708 | $223.02 M |
| 07/09/2024 | $1.86 | $1.85 (-0.54%) | $1.88 | $1.82 | 15,794 | $225.46 M |
| 07/08/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.82 | 14,453 | $221.80 M |
| 07/05/2024 | $1.84 | $1.85 (0.54%) | $1.89 | $1.82 | 28,351 | $225.46 M |
| 07/03/2024 | $1.85 | $1.84 (-0.54%) | $1.88 | $1.83 | 23,747 | $224.24 M |
| 07/02/2024 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.83 | 29,608 | $226.68 M |
| 07/01/2024 | $1.79 | $1.88 (5.03%) | $1.94 | $1.79 | 76,986 | $229.11 M |
| 06/28/2024 | $1.94 | $1.79 (-7.73%) | $1.94 | $1.75 | 122,831 | $218.14 M |