5 DAY PERFORMANCE
-68.44%
1 MONTH PERFORMANCE
-69.71%
3 MONTH PERFORMANCE
-81.47%
6 MONTH PERFORMANCE
-88.47%
YEAR-TO-DATE PERFORMANCE
-91.78%
1 YEAR PERFORMANCE
-96.18%
Novonix Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.49 | $2.45 (-1.41%) | $2.50 | $2.42 | 1.54 K | |
| 10/08/2026 | $2.47 | $2.42 (-2.02%) | $2.51 | $2.42 | 7.81 K | $52.36 M |
| 10/07/2026 | $2.60 | $2.49 (-4.23%) | $2.62 | $2.42 | 34.20 K | $53.88 M |
| 10/06/2026 | $2.51 | $2.56 (1.99%) | $2.60 | $2.50 | 14.61 K | $55.39 M |
| 10/05/2026 | $2.68 | $2.57 (-4.1%) | $2.68 | $2.50 | 9.62 K | $55.61 M |
| 10/02/2026 | $2.56 | $2.63 (2.73%) | $2.70 | $2.51 | 37.09 K | $56.91 M |
| 10/01/2026 | $2.61 | $2.49 (-4.6%) | $2.61 | $2.37 | 96.30 K | $53.88 M |
| 09/30/2026 | $2.71 | $2.62 (-3.32%) | $2.80 | $2.61 | 13.25 K | $56.69 M |
| 09/29/2026 | $2.67 | $2.67 (0%) | $2.75 | $2.62 | 14.23 K | $57.77 M |
| 09/28/2026 | $2.79 | $2.69 (-3.58%) | $2.79 | $2.64 | 16.50 K | $58.20 M |
| 09/25/2026 | $2.83 | $2.68 (-5.3%) | $2.83 | $2.68 | 7.48 K | $57.99 M |
| 09/24/2026 | $2.84 | $2.64 (-7.04%) | $2.84 | $2.52 | 93.61 K | $57.12 M |
| 09/23/2026 | $2.86 | $2.80 (-2.1%) | $2.89 | $2.79 | 30.83 K | $60.58 M |
| 09/22/2026 | $2.82 | $2.85 (1.06%) | $2.98 | $2.81 | 35.65 K | $61.67 M |
| 09/21/2026 | $2.97 | $2.84 (-4.38%) | $2.97 | $2.82 | 13.30 K | $61.45 M |
| 09/18/2026 | $2.97 | $2.89 (-2.69%) | $3.03 | $2.85 | 12.13 K | $62.32 M |
| 09/17/2026 | $2.97 | $3.03 (2.02%) | $3.13 | $2.97 | 21.83 K | $65.56 M |
| 09/16/2026 | $3.06 | $2.97 (-2.94%) | $3.06 | $2.92 | 13.53 K | $64.26 M |
| 09/15/2026 | $3.25 | $3.05 (-6.15%) | $3.25 | $2.97 | 16.30 K | $65.99 M |
| 09/14/2026 | $3.19 | $3.23 (1.25%) | $3.36 | $3.14 | 65.50 K | $69.89 M |
| 09/11/2026 | $3.00 | $2.98 (-0.67%) | $3.02 | $2.91 | 14.70 K | $64.48 M |
| 09/10/2026 | $2.76 | $2.91 (5.43%) | $2.99 | $2.76 | 62.74 K | $62.96 M |
| 09/09/2026 | $2.71 | $2.74 (1.11%) | $2.80 | $2.65 | 26.92 K | $59.29 M |
| 09/08/2026 | $2.95 | $2.76 (-6.44%) | $2.95 | $2.66 | 42.32 K | $59.72 M |
| 09/04/2026 | $2.90 | $3.01 (3.79%) | $3.02 | $2.90 | 28.98 K | $65.13 M |
| 09/03/2026 | $2.88 | $2.86 (-0.69%) | $2.93 | $2.85 | 25.60 K | $61.88 M |
| 09/02/2026 | $3.04 | $2.88 (-5.26%) | $3.06 | $2.86 | 48.63 K | $62.32 M |
| 09/01/2026 | $3.00 | $3.03 (1%) | $3.11 | $3.00 | 38.65 K | $65.56 M |
| 08/31/2026 | $3.16 | $3.08 (-2.53%) | $3.28 | $3.00 | 68.26 K | $66.64 M |
| 08/28/2026 | $3.58 | $3.51 (-1.96%) | $3.58 | $3.14 | 76.42 K | $75.95 M |
| 08/27/2026 | $4.14 | $3.61 (-12.8%) | $4.60 | $3.50 | 106.35 K | $63.01 M |
| 08/26/2026 | $4.49 | $4.09 (-8.91%) | $4.49 | $4.01 | 18.33 K | $71.39 M |
| 08/25/2026 | $4.22 | $4.35 (3.08%) | $4.40 | $4.13 | 32.98 K | $75.93 M |
| 08/24/2026 | $4.05 | $4.22 (4.2%) | $4.70 | $3.87 | 63.20 K | $73.66 M |
| 08/21/2026 | $3.93 | $4.05 (3.05%) | $4.14 | $3.90 | 11.09 K | $70.69 M |
| 08/20/2026 | $4.08 | $3.94 (-3.43%) | $4.10 | $3.94 | 12.35 K | $68.77 M |
| 08/19/2026 | $4.13 | $4.04 (-2.18%) | $4.13 | $4.01 | 7.80 K | $70.52 M |
| 08/18/2026 | $4.40 | $4.19 (-4.77%) | $4.40 | $4.14 | 17.97 K | $73.14 M |
| 08/17/2026 | $4.26 | $4.42 (3.76%) | $4.52 | $4.26 | 21.31 K | $77.15 M |
| 08/14/2026 | $4.20 | $4.40 (4.76%) | $4.46 | $4.18 | 6.12 K | $76.80 M |
| 08/13/2026 | $4.26 | $4.26 (0%) | $4.49 | $4.21 | 11.12 K | $74.36 M |
| 08/12/2026 | $4.45 | $4.30 (-3.37%) | $4.49 | $4.25 | 30.44 K | $75.06 M |
| 08/11/2026 | $4.60 | $4.49 (-2.39%) | $4.66 | $4.36 | 23.18 K | $78.37 M |
| 08/10/2026 | $4.18 | $4.48 (7.18%) | $4.53 | $4.15 | 60.82 K | $78.20 M |
| 08/07/2026 | $4.10 | $4.07 (-0.73%) | $4.20 | $3.90 | 33.58 K | $71.04 M |
| 08/06/2026 | $3.90 | $4.03 (3.33%) | $4.07 | $3.85 | 11.86 K | $70.35 M |
| 08/05/2026 | $4.00 | $4.00 (0%) | $4.10 | $3.97 | 7.90 K | $69.82 M |
| 08/04/2026 | $3.90 | $3.98 (2.05%) | $4.05 | $3.90 | 15.59 K | $69.47 M |
| 08/03/2026 | $4.05 | $3.86 (-4.69%) | $4.17 | $3.80 | 5.56 K | $67.38 M |
| 07/31/2026 | $4.05 | $3.97 (-1.98%) | $4.05 | $3.90 | 4.07 K | $69.30 M |
| 07/30/2026 | $3.71 | $4.00 (7.82%) | $4.10 | $3.71 | 14.77 K | $69.82 M |
| 07/29/2026 | $3.86 | $3.69 (-4.4%) | $4.04 | $3.69 | 18.14 K | $64.41 M |
| 07/28/2026 | $4.03 | $3.86 (-4.22%) | $4.04 | $3.83 | 8.05 K | $67.38 M |
| 07/27/2026 | $4.06 | $4.03 (-0.74%) | $4.19 | $3.94 | 33.50 K | $70.35 M |
| 07/24/2026 | $4.17 | $4.12 (-1.2%) | $4.29 | $4.06 | 12.66 K | $71.92 M |
| 07/23/2026 | $4.24 | $4.17 (-1.65%) | $4.26 | $4.11 | 8.15 K | $72.79 M |
| 07/22/2026 | $4.17 | $4.26 (2.16%) | $4.35 | $4.17 | 9.12 K | $74.36 M |
| 07/21/2026 | $4.27 | $4.17 (-2.34%) | $4.28 | $4.10 | 8.20 K | $72.79 M |
| 07/20/2026 | $4.20 | $4.04 (-3.81%) | $4.22 | $4.02 | 15.79 K | $70.52 M |
| 07/17/2026 | $4.14 | $4.13 (-0.24%) | $4.23 | $4.00 | 11.09 K | $72.09 M |
| 07/16/2026 | $4.40 | $4.19 (-4.77%) | $4.50 | $4.17 | 30.80 K | $73.14 M |
| 07/15/2026 | $4.73 | $4.40 (-6.98%) | $4.73 | $4.40 | 7.85 K | $76.80 M |
| 07/14/2026 | $4.60 | $4.54 (-1.3%) | $4.70 | $4.51 | 12.02 K | $79.25 M |
| 07/13/2026 | $4.87 | $4.53 (-6.98%) | $4.87 | $4.50 | 26.69 K | $79.07 M |
| 07/10/2026 | $4.59 | $4.72 (2.83%) | $4.72 | $4.51 | 53.86 K | $82.39 M |
| 07/09/2026 | $4.48 | $4.48 (0%) | $4.55 | $4.40 | 9.35 K | $78.20 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.
