5 DAY PERFORMANCE
+74.77%
1 MONTH PERFORMANCE
+15.86%
3 MONTH PERFORMANCE
+22.06%
6 MONTH PERFORMANCE
-23.85%
YEAR-TO-DATE PERFORMANCE
-17.82%
1 YEAR PERFORMANCE
-19.42%
Novonix Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $0.65 | $0.69 (6.26%) | $0.74 | $0.64 | 835.20 K | $120.56 M |
| 05/21/2026 | $0.61 | $0.64 (4.09%) | $0.65 | $0.61 | 131.60 K | $111.02 M |
| 05/20/2026 | $0.61 | $0.62 (2.43%) | $0.64 | $0.60 | 164.07 K | $108.26 M |
| 05/19/2026 | $0.60 | $0.60 (0%) | $0.61 | $0.59 | 263.63 K | $104.73 M |
| 05/18/2026 | $0.63 | $0.60 (-4.04%) | $0.63 | $0.60 | 344.18 K | $105.03 M |
| 05/15/2026 | $0.64 | $0.63 (-1.55%) | $0.65 | $0.62 | 330.83 K | $109.97 M |
| 05/14/2026 | $0.64 | $0.64 (-0.16%) | $0.65 | $0.63 | 601.02 K | $111.71 M |
| 05/13/2026 | $0.70 | $0.65 (-7.67%) | $0.70 | $0.64 | 554.90 K | $113.46 M |
| 05/12/2026 | $0.72 | $0.66 (-7.63%) | $0.72 | $0.66 | 414.74 K | $115.45 M |
| 05/11/2026 | $0.71 | $0.71 (0.01%) | $0.73 | $0.70 | 354.13 K | $123.95 M |
| 05/08/2026 | $0.74 | $0.71 (-4.6%) | $0.74 | $0.68 | 422.28 K | $123.06 M |
| 05/07/2026 | $0.73 | $0.70 (-3.66%) | $0.73 | $0.69 | 272.02 K | $122.19 M |
| 05/06/2026 | $0.70 | $0.73 (3.66%) | $0.75 | $0.70 | 204.30 K | $127.42 M |
| 05/05/2026 | $0.71 | $0.70 (-1.07%) | $0.71 | $0.67 | 357.70 K | $122.61 M |
| 05/04/2026 | $0.75 | $0.72 (-4.13%) | $0.75 | $0.71 | 211.27 K | $125.68 M |
| 05/01/2026 | $0.75 | $0.75 (0.43%) | $0.76 | $0.72 | 256.84 K | $131.47 M |
| 04/30/2026 | $0.71 | $0.72 (1.62%) | $0.73 | $0.69 | 208.91 K | $125.68 M |
| 04/29/2026 | $0.71 | $0.70 (-1.64%) | $0.72 | $0.69 | 169.30 K | $122.59 M |
| 04/28/2026 | $0.73 | $0.72 (-1.36%) | $0.75 | $0.70 | 221.30 K | $125.70 M |
| 04/27/2026 | $0.71 | $0.73 (2.41%) | $0.73 | $0.70 | 147.15 K | $127.53 M |
| 04/24/2026 | $0.74 | $0.72 (-2.22%) | $0.75 | $0.70 | 220.30 K | $126.31 M |
| 04/23/2026 | $0.80 | $0.74 (-7.38%) | $0.80 | $0.73 | 290.10 K | $129.34 M |
| 04/22/2026 | $0.80 | $0.79 (-0.64%) | $0.81 | $0.78 | 129.05 K | $137.88 M |
| 04/21/2026 | $0.83 | $0.80 (-2.74%) | $0.83 | $0.80 | 224.54 K | $140.45 M |
| 04/20/2026 | $0.84 | $0.82 (-2.43%) | $0.84 | $0.80 | 203.60 K | $143.03 M |
| 04/17/2026 | $0.81 | $0.81 (-0.22%) | $0.87 | $0.78 | 416.65 K | $141.07 M |
| 04/16/2026 | $0.82 | $0.80 (-2.53%) | $0.83 | $0.77 | 310.20 K | $139.64 M |
| 04/15/2026 | $0.76 | $0.80 (5.66%) | $0.82 | $0.75 | 299.12 K | $140.17 M |
| 04/14/2026 | $0.74 | $0.74 (-0.89%) | $0.75 | $0.73 | 174.67 K | $128.30 M |
| 04/13/2026 | $0.72 | $0.73 (0.79%) | $0.77 | $0.70 | 238.81 K | $127.42 M |
| 04/10/2026 | $0.73 | $0.75 (2.74%) | $0.77 | $0.73 | 342.83 K | $130.92 M |
| 04/09/2026 | $0.70 | $0.72 (3.6%) | $0.73 | $0.68 | 157.41 K | $125.68 M |
| 04/08/2026 | $0.72 | $0.72 (0.03%) | $0.73 | $0.69 | 319.54 K | $125.71 M |
| 04/07/2026 | $0.68 | $0.67 (-1.46%) | $0.71 | $0.64 | 193.32 K | $116.95 M |
| 04/06/2026 | $0.67 | $0.69 (1.93%) | $0.71 | $0.66 | 267.50 K | $119.57 M |
| 04/02/2026 | $0.68 | $0.65 (-3.77%) | $0.68 | $0.61 | 485.60 K | $113.46 M |
| 04/01/2026 | $0.69 | $0.71 (2.9%) | $0.74 | $0.66 | 365.80 K | $123.93 M |
| 03/31/2026 | $0.67 | $0.69 (3.29%) | $0.70 | $0.65 | 611.42 K | $120.44 M |
| 03/30/2026 | $0.68 | $0.66 (-3.68%) | $0.69 | $0.64 | 565.00 K | $114.33 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.
