5 DAY PERFORMANCE
+43.36%
1 MONTH PERFORMANCE
+29.60%
3 MONTH PERFORMANCE
+27.56%
6 MONTH PERFORMANCE
+33.88%
YEAR-TO-DATE PERFORMANCE
-10.00%
1 YEAR PERFORMANCE
-3.57%
Novonix Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $1.09 | $1.12 (2.75%) | $1.14 | $1.08 | 968.15 K | $176.64 M |
| 12/08/2025 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.07 | 1.14 M | $172.71 M |
| 12/05/2025 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.11 | 1.16 M | $177.42 M |
| 12/04/2025 | $1.11 | $1.14 (2.7%) | $1.16 | $1.08 | 1.72 M | $178.99 M |
| 12/03/2025 | $1.09 | $1.12 (2.75%) | $1.13 | $1.06 | 1.01 M | $175.85 M |
| 12/02/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.06 | 599.80 K | $168.00 M |
| 12/01/2025 | $1.14 | $1.05 (-7.89%) | $1.16 | $1.05 | 1.39 M | $164.86 M |
| 11/28/2025 | $1.15 | $1.17 (1.74%) | $1.20 | $1.13 | 856.84 K | $183.70 M |
| 11/26/2025 | $1.08 | $1.12 (3.7%) | $1.15 | $1.07 | 715.90 K | $175.85 M |
| 11/25/2025 | $1.05 | $1.07 (1.9%) | $1.11 | $1.03 | 1.27 M | $168.00 M |
| 11/24/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.02 | 923.60 K | $166.43 M |
| 11/21/2025 | $1.01 | $1.01 (0%) | $1.03 | $0.96 | 1.53 M | $158.58 M |
| 11/20/2025 | $1.18 | $1.03 (-12.71%) | $1.18 | $1.03 | 1.92 M | $161.72 M |
| 11/19/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.13 | 1.11 M | $180.56 M |
| 11/18/2025 | $1.14 | $1.14 (0%) | $1.20 | $1.12 | 1.37 M | $178.99 M |
| 11/17/2025 | $1.17 | $1.17 (0%) | $1.24 | $1.15 | 2.34 M | $183.70 M |
| 11/14/2025 | $1.10 | $1.12 (1.82%) | $1.18 | $1.08 | 1.58 M | $175.85 M |
| 11/13/2025 | $1.20 | $1.10 (-8.33%) | $1.21 | $1.10 | 2.34 M | $172.71 M |
| 11/12/2025 | $1.24 | $1.18 (-4.84%) | $1.27 | $1.17 | 1.20 M | $185.27 M |
| 11/11/2025 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.20 | 903.10 K | $194.69 M |
| 11/10/2025 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.24 | 1.64 M | $196.26 M |
| 11/07/2025 | $1.18 | $1.18 (0%) | $1.25 | $1.15 | 2.63 M | $185.27 M |
| 11/06/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.20 | 2.33 M | $188.41 M |
| 11/05/2025 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.21 | 1.26 M | $189.98 M |
| 11/04/2025 | $1.24 | $1.22 (-1.61%) | $1.36 | $1.21 | 4.02 M | $191.55 M |
| 11/03/2025 | $1.53 | $1.42 (-7.19%) | $1.61 | $1.41 | 4.05 M | $222.95 M |
| 10/31/2025 | $1.59 | $1.51 (-5.03%) | $1.62 | $1.51 | 2.92 M | $237.09 M |
| 10/30/2025 | $1.62 | $1.57 (-3.09%) | $1.64 | $1.54 | 2.73 M | $246.51 M |
| 10/29/2025 | $1.75 | $1.63 (-6.86%) | $1.79 | $1.58 | 6.55 M | $255.93 M |
| 10/28/2025 | $1.70 | $1.81 (6.47%) | $2.07 | $1.66 | 9.88 M | $284.19 M |
| 10/27/2025 | $1.99 | $1.74 (-12.56%) | $1.99 | $1.66 | 3.66 M | $273.20 M |
| 10/24/2025 | $1.95 | $1.91 (-2.05%) | $2.03 | $1.84 | 3.18 M | $299.89 M |
| 10/23/2025 | $1.90 | $1.91 (0.53%) | $2.04 | $1.88 | 1.86 M | $299.89 M |
| 10/22/2025 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.80 | 3.82 M | $301.46 M |
| 10/21/2025 | $2.15 | $2.00 (-6.98%) | $2.15 | $2.00 | 5.00 M | $314.02 M |
| 10/20/2025 | $2.20 | $2.25 (2.27%) | $2.38 | $2.12 | 8.75 M | $353.27 M |
| 10/17/2025 | $1.98 | $1.98 (0%) | $2.14 | $1.92 | 7.13 M | $310.88 M |
| 10/16/2025 | $2.38 | $1.96 (-17.65%) | $2.38 | $1.93 | 13.07 M | $307.74 M |
| 10/15/2025 | $2.79 | $2.49 (-10.75%) | $2.79 | $2.32 | 11.65 M | $390.96 M |
| 10/14/2025 | $3.07 | $2.79 (-9.12%) | $3.19 | $2.64 | 18.62 M | $438.06 M |
| 10/13/2025 | $3.27 | $2.82 (-13.76%) | $3.66 | $2.61 | 21.29 M | $442.77 M |
| 10/10/2025 | $2.51 | $2.94 (17.13%) | $3.86 | $2.43 | 29.04 M | $461.61 M |
| 10/09/2025 | $2.08 | $2.17 (4.33%) | $2.55 | $2.04 | 9.64 M | $340.71 M |
| 10/08/2025 | $2.00 | $1.94 (-3%) | $2.09 | $1.83 | 3.71 M | $304.60 M |
| 10/07/2025 | $1.60 | $2.05 (28.12%) | $2.19 | $1.50 | 5.80 M | $321.87 M |
| 10/06/2025 | $1.73 | $1.80 (4.05%) | $1.87 | $1.65 | 1.56 M | $282.62 M |
| 10/03/2025 | $1.34 | $1.62 (20.9%) | $1.86 | $1.33 | 3.45 M | $254.36 M |
| 10/02/2025 | $1.27 | $1.32 (3.94%) | $1.38 | $1.27 | 907.90 K | $207.25 M |
| 10/01/2025 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.24 | 624.18 K | $197.83 M |
| 09/30/2025 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.24 | 738.32 K | $200.97 M |
| 09/29/2025 | $1.34 | $1.42 (5.97%) | $1.45 | $1.30 | 882.20 K | $222.95 M |
| 09/26/2025 | $1.23 | $1.22 (-0.81%) | $1.30 | $1.20 | 507.90 K | $191.55 M |
| 09/25/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.21 | 420.04 K | $200.97 M |
| 09/24/2025 | $1.32 | $1.34 (1.52%) | $1.43 | $1.32 | 572.10 K | $210.39 M |
| 09/23/2025 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.23 | 153.10 K | $193.12 M |
| 09/22/2025 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.25 | 121.80 K | $197.83 M |
| 09/19/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.27 | 141.26 K | $202.54 M |
| 09/18/2025 | $1.28 | $1.32 (3.13%) | $1.33 | $1.24 | 125.00 K | $207.25 M |
| 09/17/2025 | $1.22 | $1.27 (4.1%) | $1.30 | $1.22 | 98.13 K | $199.40 M |
| 09/16/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.20 | 133.04 K | $191.55 M |
| 09/15/2025 | $1.29 | $1.23 (-4.65%) | $1.32 | $1.20 | 275.50 K | $193.12 M |
| 09/12/2025 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.23 | 168.21 K | $197.83 M |
| 09/11/2025 | $1.27 | $1.27 (0%) | $1.28 | $1.26 | 38.44 K | $199.40 M |
| 09/10/2025 | $1.28 | $1.27 (-0.78%) | $1.34 | $1.24 | 57.40 K | $199.40 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.
