5 DAY PERFORMANCE
+105.29%
1 MONTH PERFORMANCE
+101.65%
3 MONTH PERFORMANCE
+20.17%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
-17.82%
1 YEAR PERFORMANCE
-41.96%
Novonix Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.39 | $0.41 (2.95%) | $0.41 | $0.39 | 110.86 K | $70.69 M |
| 08/20/2026 | $0.41 | $0.39 (-3.53%) | $0.41 | $0.39 | 123.50 K | $68.77 M |
| 08/19/2026 | $0.41 | $0.40 (-2.08%) | $0.41 | $0.40 | 78.04 K | $70.57 M |
| 08/18/2026 | $0.44 | $0.42 (-4.8%) | $0.44 | $0.41 | 179.70 K | $73.12 M |
| 08/17/2026 | $0.43 | $0.44 (3.71%) | $0.45 | $0.43 | 213.05 K | $77.08 M |
| 08/14/2026 | $0.42 | $0.44 (4.79%) | $0.45 | $0.42 | 61.20 K | $76.73 M |
| 08/13/2026 | $0.43 | $0.43 (0.02%) | $0.45 | $0.42 | 111.20 K | $74.36 M |
| 08/12/2026 | $0.45 | $0.43 (-3.35%) | $0.45 | $0.42 | 304.44 K | $75.08 M |
| 08/11/2026 | $0.46 | $0.45 (-2.48%) | $0.47 | $0.44 | 231.80 K | $78.31 M |
| 08/10/2026 | $0.42 | $0.45 (7.18%) | $0.45 | $0.41 | 608.20 K | $78.20 M |
| 08/07/2026 | $0.41 | $0.41 (-0.8%) | $0.42 | $0.39 | 335.75 K | $71.04 M |
| 08/06/2026 | $0.39 | $0.40 (3.38%) | $0.41 | $0.38 | 118.55 K | $70.38 M |
| 08/05/2026 | $0.40 | $0.40 (-0.05%) | $0.41 | $0.40 | 79.02 K | $69.82 M |
| 08/04/2026 | $0.39 | $0.40 (2.05%) | $0.41 | $0.39 | 155.90 K | $69.47 M |
| 08/03/2026 | $0.41 | $0.39 (-4.67%) | $0.42 | $0.38 | 55.60 K | $67.40 M |
| 07/31/2026 | $0.41 | $0.40 (-1.98%) | $0.41 | $0.39 | 40.65 K | $69.30 M |
| 07/30/2026 | $0.37 | $0.40 (7.79%) | $0.41 | $0.37 | 147.70 K | $69.80 M |
| 07/29/2026 | $0.39 | $0.37 (-4.4%) | $0.40 | $0.37 | 181.42 K | $64.43 M |
| 07/28/2026 | $0.40 | $0.39 (-4.24%) | $0.40 | $0.38 | 80.49 K | $67.40 M |
| 07/27/2026 | $0.41 | $0.40 (-0.69%) | $0.42 | $0.39 | 335.02 K | $70.38 M |
| 07/24/2026 | $0.42 | $0.41 (-1.25%) | $0.43 | $0.41 | 126.60 K | $71.85 M |
| 07/23/2026 | $0.42 | $0.42 (-1.7%) | $0.43 | $0.41 | 81.53 K | $72.75 M |
| 07/22/2026 | $0.42 | $0.43 (2.16%) | $0.44 | $0.42 | 91.17 K | $74.36 M |
| 07/21/2026 | $0.43 | $0.42 (-2.44%) | $0.43 | $0.41 | 82.00 K | $72.72 M |
| 07/20/2026 | $0.42 | $0.40 (-3.97%) | $0.42 | $0.40 | 157.90 K | $70.43 M |
| 07/17/2026 | $0.41 | $0.41 (-0.14%) | $0.42 | $0.40 | 110.94 K | $72.16 M |
| 07/16/2026 | $0.44 | $0.42 (-4.86%) | $0.45 | $0.42 | 308.00 K | $73.09 M |
| 07/15/2026 | $0.47 | $0.44 (-6.96%) | $0.47 | $0.44 | 78.52 K | $76.82 M |
| 07/14/2026 | $0.46 | $0.45 (-1.28%) | $0.47 | $0.45 | 120.18 K | $79.25 M |
| 07/13/2026 | $0.49 | $0.45 (-7.06%) | $0.49 | $0.45 | 266.90 K | $79.00 M |
| 07/10/2026 | $0.46 | $0.47 (2.83%) | $0.47 | $0.45 | 538.60 K | $82.39 M |
| 07/09/2026 | $0.45 | $0.45 (0.06%) | $0.46 | $0.44 | 93.45 K | $78.19 M |
| 07/08/2026 | $0.44 | $0.45 (1.43%) | $0.45 | $0.44 | 164.20 K | $77.90 M |
| 07/07/2026 | $0.46 | $0.45 (-1.84%) | $0.46 | $0.44 | 243.10 K | $78.27 M |
| 07/06/2026 | $0.46 | $0.46 (-1.34%) | $0.48 | $0.43 | 471.84 K | $79.74 M |
| 07/02/2026 | $0.45 | $0.45 (-0.31%) | $0.48 | $0.44 | 192.41 K | $78.31 M |
| 07/01/2026 | $0.45 | $0.44 (-1.19%) | $0.46 | $0.44 | 224.93 K | $77.10 M |
| 06/30/2026 | $0.45 | $0.46 (2.4%) | $0.47 | $0.44 | 356.60 K | $80.30 M |
| 06/29/2026 | $0.44 | $0.44 (0.41%) | $0.44 | $0.42 | 493.41 K | $77.12 M |
| 06/26/2026 | $0.45 | $0.45 (-0.47%) | $0.46 | $0.44 | 106.45 K | $78.41 M |
| 06/25/2026 | $0.46 | $0.45 (-3.24%) | $0.46 | $0.43 | 221.60 K | $77.69 M |
| 06/24/2026 | $0.47 | $0.45 (-3.82%) | $0.48 | $0.44 | 301.68 K | $78.57 M |
| 06/23/2026 | $0.48 | $0.47 (-1.06%) | $0.50 | $0.47 | 328.80 K | $82.90 M |
| 06/22/2026 | $0.53 | $0.49 (-8.47%) | $0.54 | $0.49 | 441.73 K | $84.75 M |
| 06/18/2026 | $0.59 | $0.53 (-10.59%) | $0.59 | $0.53 | 407.49 K | $92.58 M |
| 06/17/2026 | $0.58 | $0.55 (-4.5%) | $0.61 | $0.52 | 1.85 M | $96.69 M |
| 06/16/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 0 | $122.89 M |
| 06/15/2026 | $0.69 | $0.70 (2.18%) | $0.72 | $0.67 | 314.84 K | $122.89 M |
| 06/12/2026 | $0.69 | $0.69 (0.15%) | $0.70 | $0.64 | 822.20 K | $120.44 M |
| 06/11/2026 | $0.61 | $0.68 (10.93%) | $0.69 | $0.59 | 1.34 M | $118.70 M |
| 06/10/2026 | $0.56 | $0.56 (0%) | $0.57 | $0.54 | 303.60 K | $97.75 M |
| 06/09/2026 | $0.60 | $0.58 (-3.28%) | $0.63 | $0.55 | 340.96 K | $101.97 M |
| 06/08/2026 | $0.61 | $0.61 (0.33%) | $0.62 | $0.60 | 306.84 K | $106.48 M |
| 06/05/2026 | $0.67 | $0.60 (-9.33%) | $0.67 | $0.59 | 301.10 K | $105.48 M |
| 06/04/2026 | $0.69 | $0.67 (-3.06%) | $0.69 | $0.65 | 175.46 K | $117.09 M |
| 06/03/2026 | $0.72 | $0.68 (-5.56%) | $0.73 | $0.67 | 205.02 K | $118.70 M |
| 06/02/2026 | $0.68 | $0.70 (1.76%) | $0.72 | $0.68 | 200.36 K | $121.32 M |
| 06/01/2026 | $0.69 | $0.70 (0.95%) | $0.72 | $0.67 | 405.60 K | $122.19 M |
| 05/29/2026 | $0.72 | $0.71 (-0.72%) | $0.74 | $0.71 | 273.02 K | $124.81 M |
| 05/28/2026 | $0.69 | $0.72 (3.42%) | $0.73 | $0.69 | 233.00 K | $124.98 M |
| 05/27/2026 | $0.70 | $0.71 (1.61%) | $0.73 | $0.70 | 224.81 K | $124.11 M |
| 05/26/2026 | $0.70 | $0.70 (0.27%) | $0.72 | $0.69 | 254.25 K | $121.65 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.
