5 DAY PERFORMANCE
+12.38%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
-33.71%
6 MONTH PERFORMANCE
-42.16%
YEAR-TO-DATE PERFORMANCE
-34.44%
1 YEAR PERFORMANCE
-48.70%
Novonix Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.06 | $1.18 (11.32%) | $1.29 | $1.02 | 432,730 | $141.16 M |
| 04/16/2025 | $1.01 | $1.05 (3.96%) | $1.07 | $0.96 | 138,244 | $125.61 M |
| 04/15/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.00 | 22,244 | $124.41 M |
| 04/14/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $0.98 | 91,214 | $125.61 M |
| 04/11/2025 | $0.94 | $0.93 (-1.13%) | $0.97 | $0.92 | 26,723 | $111.18 M |
| 04/10/2025 | $0.99 | $0.95 (-3.98%) | $1.01 | $0.93 | 16,500 | $113.65 M |
| 04/09/2025 | $0.88 | $1.02 (15.9%) | $1.06 | $0.81 | 157,565 | $122.02 M |
| 04/08/2025 | $0.98 | $0.91 (-7.42%) | $0.99 | $0.81 | 233,600 | $108.54 M |
| 04/07/2025 | $0.97 | $0.97 (-0.1%) | $1.06 | $0.95 | 191,657 | $115.92 M |
| 04/04/2025 | $1.05 | $1.01 (-3.81%) | $1.10 | $0.99 | 138,311 | $120.83 M |
| 04/03/2025 | $1.06 | $1.07 (0.94%) | $1.12 | $1.06 | 56,600 | $128.00 M |
| 04/02/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.09 | 13,570 | $132.79 M |
| 04/01/2025 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.10 | 49,671 | $131.59 M |
| 03/31/2025 | $1.23 | $1.14 (-7.32%) | $1.25 | $1.10 | 21,023 | $136.38 M |
| 03/28/2025 | $1.28 | $1.15 (-10.16%) | $1.28 | $1.14 | 81,844 | $137.57 M |
| 03/27/2025 | $1.29 | $1.29 (0%) | $1.30 | $1.26 | 30,666 | $154.32 M |
| 03/26/2025 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.24 | 32,100 | $151.93 M |
| 03/25/2025 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.29 | 33,606 | $157.91 M |
| 03/24/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.26 | 109,100 | $155.52 M |
| 03/21/2025 | $1.18 | $1.22 (3.39%) | $1.31 | $1.17 | 70,069 | $145.95 M |
| 03/20/2025 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 35,302 | $141.16 M |
| 03/19/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 97,822 | $139.97 M |
| 03/18/2025 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 12,535 | $132.79 M |
| 03/17/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.08 | 47,203 | $132.79 M |
| 03/14/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.12 | 78,927 | $135.18 M |
| 03/13/2025 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.14 | 237,700 | $138.77 M |
| 03/12/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.10 | 60,800 | $133.98 M |
| 03/11/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.03 | 134,633 | $129.20 M |
| 03/10/2025 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.02 | 57,735 | $123.22 M |
| 03/07/2025 | $1.05 | $1.09 (3.81%) | $1.12 | $1.04 | 80,200 | $130.40 M |
| 03/06/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.04 | 37,100 | $125.61 M |
| 03/05/2025 | $1.02 | $1.12 (9.8%) | $1.14 | $1.02 | 132,154 | $133.98 M |
| 03/04/2025 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.97 | 253,600 | $118.43 M |
| 03/03/2025 | $1.11 | $1.03 (-7.21%) | $1.12 | $1.02 | 228,921 | $123.22 M |
| 02/28/2025 | $1.09 | $1.10 (0.92%) | $1.14 | $1.07 | 125,745 | $131.59 M |
| 02/27/2025 | $1.22 | $1.13 (-7.38%) | $1.25 | $1.12 | 288,400 | $135.18 M |
| 02/26/2025 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 167,600 | $147.14 M |
| 02/25/2025 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.28 | 131,049 | $155.52 M |
| 02/24/2025 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.26 | 176,121 | $157.91 M |
| 02/21/2025 | $1.40 | $1.33 (-5%) | $1.41 | $1.32 | 201,800 | $159.11 M |
| 02/20/2025 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.39 | 119,321 | $168.68 M |
| 02/19/2025 | $1.42 | $1.43 (0.7%) | $1.48 | $1.40 | 108,300 | $171.07 M |
| 02/18/2025 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.44 | 121,577 | $174.66 M |
| 02/14/2025 | $1.42 | $1.44 (1.41%) | $1.48 | $1.40 | 137,010 | $172.27 M |
| 02/13/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 53,800 | $167.48 M |
| 02/12/2025 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.37 | 89,748 | $166.28 M |
| 02/11/2025 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.41 | 115,629 | $171.07 M |
| 02/10/2025 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.46 | 53,483 | $177.05 M |
| 02/07/2025 | $1.57 | $1.46 (-7.01%) | $1.57 | $1.45 | 234,511 | $174.66 M |
| 02/06/2025 | $1.58 | $1.59 (0.63%) | $1.67 | $1.57 | 314,322 | $190.21 M |
| 02/05/2025 | $1.47 | $1.55 (5.44%) | $1.62 | $1.47 | 270,746 | $185.42 M |
| 02/04/2025 | $1.43 | $1.46 (2.1%) | $1.49 | $1.42 | 159,800 | $174.66 M |
| 02/03/2025 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.42 | 324,600 | $171.07 M |
| 01/31/2025 | $1.48 | $1.46 (-1.35%) | $1.52 | $1.46 | 143,771 | $174.66 M |
| 01/30/2025 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.45 | 165,500 | $174.66 M |
| 01/29/2025 | $1.49 | $1.50 (0.67%) | $1.55 | $1.49 | 76,700 | $179.44 M |
| 01/28/2025 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.43 | 313,611 | $174.66 M |
| 01/27/2025 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.53 | 196,304 | $189.01 M |
| 01/24/2025 | $1.58 | $1.61 (1.9%) | $1.70 | $1.55 | 396,704 | $192.60 M |
| 01/23/2025 | $1.57 | $1.59 (1.27%) | $1.60 | $1.57 | 106,625 | $190.21 M |
| 01/22/2025 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.57 | 116,500 | $187.82 M |
| 01/21/2025 | $1.70 | $1.59 (-6.47%) | $1.70 | $1.52 | 352,083 | $190.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
