-
5 DAY PERFORMANCE
-2.53% -
1 MONTH PERFORMANCE
-13.06% -
3 MONTH PERFORMANCE
+14.88% -
6 MONTH PERFORMANCE
-11.47% -
YEAR-TO-DATE PERFORMANCE
-0.52% -
1 YEAR PERFORMANCE
-1.53%
Novonix Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.91 | $1.93 (1.05%) | $1.95 | $1.91 | 11,417 | |
| 11/21/2024 | $1.94 | $1.92 (-1.03%) | $1.95 | $1.90 | 21,870 | $918.75 M |
| 11/20/2024 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.95 | 24,248 | $942.68 M |
| 11/19/2024 | $2.09 | $2.05 (-1.91%) | $2.09 | $2.01 | 45,337 | $980.96 M |
| 11/18/2024 | $2.05 | $2.11 (2.93%) | $2.11 | $2.01 | 32,722 | $1.01 B |
| 11/15/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.96 | 41,400 | $947.46 M |
| 11/14/2024 | $2.15 | $2.02 (-6.05%) | $2.15 | $1.98 | 49,306 | $966.60 M |
| 11/13/2024 | $2.21 | $2.14 (-3.17%) | $2.21 | $2.12 | 30,900 | $1.02 B |
| 11/12/2024 | $2.21 | $2.19 (-0.9%) | $2.29 | $2.05 | 95,541 | $1.05 B |
| 11/11/2024 | $2.14 | $2.22 (3.74%) | $2.25 | $2.05 | 323,551 | $1.06 B |
| 11/08/2024 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.82 | 19,700 | $899.61 M |
| 11/07/2024 | $1.90 | $1.92 (1.05%) | $1.96 | $1.81 | 56,130 | $918.75 M |
| 11/06/2024 | $1.88 | $1.84 (-2.13%) | $1.89 | $1.75 | 67,110 | $880.47 M |
| 11/05/2024 | $1.79 | $1.76 (-1.68%) | $1.82 | $1.74 | 23,734 | $842.19 M |
| 11/04/2024 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.68 | 72,700 | $818.26 M |
| 11/01/2024 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.80 | 32,300 | $870.90 M |
| 10/31/2024 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.78 | 46,700 | $880.47 M |
| 10/30/2024 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.87 | 56,847 | $894.82 M |
| 10/29/2024 | $2.15 | $2.04 (-5.12%) | $2.15 | $2.00 | 25,900 | $976.17 M |
| 10/28/2024 | $2.11 | $2.10 (-0.47%) | $2.14 | $2.05 | 39,400 | $1.00 B |
| 10/25/2024 | $2.12 | $2.04 (-3.77%) | $2.12 | $2.00 | 50,404 | $976.17 M |
| 10/24/2024 | $2.09 | $2.06 (-1.44%) | $2.11 | $2.04 | 25,613 | $985.74 M |
| 10/23/2024 | $2.14 | $2.08 (-2.8%) | $2.17 | $2.07 | 26,126 | $995.31 M |
| 10/22/2024 | $2.20 | $2.22 (0.91%) | $2.24 | $2.16 | 20,900 | $1.06 B |
| 10/21/2024 | $2.14 | $2.20 (2.8%) | $2.25 | $2.08 | 104,639 | $1.05 B |
| 10/18/2024 | $2.04 | $2.04 (0%) | $2.04 | $1.99 | 20,144 | $976.17 M |
| 10/17/2024 | $2.05 | $1.96 (-4.39%) | $2.05 | $1.90 | 53,805 | $937.89 M |
| 10/16/2024 | $2.17 | $2.11 (-2.76%) | $2.17 | $2.07 | 46,323 | $1.01 B |
| 10/15/2024 | $2.20 | $2.16 (-1.82%) | $2.22 | $2.15 | 35,600 | $1.03 B |
| 10/14/2024 | $2.30 | $2.22 (-3.48%) | $2.31 | $2.18 | 65,521 | $1.06 B |
| 10/11/2024 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.18 | 85,241 | $1.10 B |
| 10/10/2024 | $2.35 | $2.40 (2.13%) | $2.49 | $2.32 | 200,925 | $1.15 B |
| 10/09/2024 | $2.13 | $2.28 (7.04%) | $2.28 | $2.10 | 170,633 | $1.09 B |
| 10/08/2024 | $1.98 | $1.96 (-1.01%) | $2.04 | $1.90 | 10,624 | $937.89 M |
| 10/07/2024 | $2.06 | $2.00 (-2.91%) | $2.09 | $1.95 | 66,600 | $244.44 M |
| 10/04/2024 | $1.96 | $2.05 (4.59%) | $2.10 | $1.96 | 25,400 | $250.55 M |
| 10/03/2024 | $1.98 | $1.92 (-3.03%) | $1.99 | $1.91 | 33,637 | $234.67 M |
| 10/02/2024 | $1.95 | $2.04 (4.62%) | $2.04 | $1.93 | 132,435 | $249.33 M |
| 10/01/2024 | $1.84 | $1.85 (0.54%) | $1.94 | $1.83 | 16,077 | $226.11 M |
| 09/30/2024 | $1.94 | $1.84 (-5.15%) | $1.94 | $1.81 | 33,235 | $224.89 M |
| 09/27/2024 | $1.85 | $1.95 (5.41%) | $2.08 | $1.85 | 85,226 | $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 |