5 DAY PERFORMANCE
+74.31%
1 MONTH PERFORMANCE
+36.69%
3 MONTH PERFORMANCE
+18.01%
6 MONTH PERFORMANCE
+21.02%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
-33.33%
Novonix Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.10 | 60,753 | $134.58 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 |
| 01/17/2025 | $1.74 | $1.78 (2.3%) | $1.80 | $1.72 | 126,000 | $212.94 M |
| 01/16/2025 | $1.72 | $1.72 (0%) | $1.78 | $1.68 | 256,900 | $205.76 M |
| 01/15/2025 | $1.75 | $1.81 (3.43%) | $1.85 | $1.75 | 131,408 | $216.53 M |
| 01/14/2025 | $1.71 | $1.71 (0%) | $1.73 | $1.65 | 112,849 | $204.57 M |
| 01/13/2025 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.72 | 245,530 | $205.76 M |
| 01/10/2025 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.77 | 191,453 | $222.51 M |
| 01/08/2025 | $2.05 | $1.94 (-5.37%) | $2.05 | $1.89 | 92,500 | $232.08 M |
| 01/07/2025 | $2.00 | $2.07 (3.5%) | $2.19 | $1.99 | 279,021 | $247.63 M |
| 01/06/2025 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.88 | 209,336 | $227.30 M |
| 01/03/2025 | $1.93 | $1.98 (2.59%) | $1.98 | $1.90 | 144,184 | $236.87 M |
| 01/02/2025 | $1.84 | $1.91 (3.8%) | $1.93 | $1.84 | 112,400 | $228.49 M |
| 12/31/2024 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.76 | 160,878 | $215.33 M |
| 12/30/2024 | $1.80 | $1.80 (0%) | $1.86 | $1.75 | 267,300 | $215.33 M |
| 12/27/2024 | $1.95 | $1.82 (-6.67%) | $1.98 | $1.79 | 415,800 | $217.72 M |
| 12/26/2024 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.77 | 178,500 | $214.14 M |
| 12/24/2024 | $1.70 | $1.77 (4.12%) | $1.79 | $1.70 | 68,500 | $211.74 M |
| 12/23/2024 | $1.67 | $1.70 (1.8%) | $1.75 | $1.64 | 140,158 | $203.37 M |
| 12/20/2024 | $1.65 | $1.65 (0%) | $1.74 | $1.59 | 188,270 | $197.39 M |
| 12/19/2024 | $1.66 | $1.64 (-1.2%) | $1.66 | $1.50 | 319,432 | $196.19 M |
| 12/18/2024 | $1.70 | $1.67 (-1.76%) | $1.88 | $1.62 | 1.01 M | $199.78 M |
| 12/17/2024 | $1.61 | $1.57 (-2.48%) | $1.67 | $1.51 | 1.02 M | $187.82 M |
| 12/16/2024 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.54 | 1.29 M | $185.42 M |
| 12/13/2024 | $1.59 | $1.56 (-1.89%) | $1.61 | $1.54 | 93,600 | $186.62 M |
| 12/12/2024 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.59 | 100,709 | $192.60 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.
