NASDAQ : NVX
NOVONIX Limited — Price history
Industrials · Electrical Equipment & Parts · Australia
Last price 2.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 61.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NOVONIX Limited (NVX) closed at 2.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.24 | 2.27 | 2.19 | 2.25 | 49,223 | -6.25% |
| 2026-10-29 | 2.38 | 2.43 | 2.31 | 2.4 | 11,781 | -2.44% |
| 2026-10-28 | 2.34 | 2.48 | 2.34 | 2.46 | 14,415 | +9.82% |
| 2026-10-27 | 2.15 | 2.26 | 2.12 | 2.24 | 18,572 | +6.67% |
| 2026-10-26 | 2.08 | 2.19 | 2.07 | 2.1 | 31,609 | +0.48% |
| 2026-10-23 | 2.06 | 2.12 | 2.029 | 2.09 | 14,621 | +4.13% |
| 2026-10-22 | 2.06 | 2.06 | 1.99 | 2.007 | 22,138 | -5.77% |
| 2026-10-21 | 2.16 | 2.169 | 2.09 | 2.13 | 8,808 | +0.95% |
| 2026-10-20 | 2.16 | 2.16 | 2.08 | 2.11 | 25,631 | -2.31% |
| 2026-10-19 | 2.13 | 2.18 | 2.13 | 2.16 | 15,057 | +0.47% |
| 2026-10-16 | 2.16 | 2.19 | 2.12 | 2.15 | 17,541 | -1.38% |
| 2026-10-15 | 2.11 | 2.18 | 2.1 | 2.18 | 19,410 | -2.24% |
| 2026-10-14 | 2.26 | 2.295 | 2.195 | 2.23 | 26,730 | -4.70% |
| 2026-10-13 | 2.38 | 2.38 | 2.306 | 2.34 | 16,842 | -3.31% |
| 2026-10-12 | 2.5 | 2.5 | 2.4 | 2.42 | 8,159 | -3.13% |
| 2026-10-09 | 2.485 | 2.52 | 2.44 | 2.498 | 5,530 | +3.23% |
| 2026-10-08 | 2.47 | 2.51 | 2.42 | 2.42 | 7,810 | -2.81% |
| 2026-10-07 | 2.6 | 2.615 | 2.42 | 2.49 | 34,195 | -2.54% |
| 2026-10-06 | 2.51 | 2.599 | 2.5 | 2.555 | 14,612 | -0.58% |
| 2026-10-05 | 2.68 | 2.68 | 2.5 | 2.57 | 9,616 | -2.28% |
| 2026-10-02 | 2.56 | 2.7 | 2.51 | 2.63 | 37,091 | +5.62% |
| 2026-10-01 | 2.61 | 2.61 | 2.37 | 2.49 | 96,293 | -4.96% |
| 2026-09-30 | 2.705 | 2.8 | 2.61 | 2.62 | 13,246 | -1.87% |
| 2026-09-29 | 2.67 | 2.75 | 2.62 | 2.67 | 14,234 | -0.74% |
| 2026-09-28 | 2.79 | 2.79 | 2.64 | 2.69 | 16,459 | +0.37% |
| 2026-09-25 | 2.83 | 2.83 | 2.675 | 2.68 | 7,477 | +1.52% |
| 2026-09-24 | 2.84 | 2.84 | 2.52 | 2.64 | 93,611 | -5.76% |
| 2026-09-23 | 2.86 | 2.891 | 2.79 | 2.801 | 30,825 | -1.71% |
| 2026-09-22 | 2.82 | 2.98 | 2.808 | 2.85 | 35,647 | +0.35% |
| 2026-09-21 | 2.97 | 2.972 | 2.822 | 2.84 | 13,271 | -1.56% |
| 2026-09-18 | 2.97 | 3.03 | 2.85 | 2.885 | 12,126 | -4.79% |
| 2026-09-17 | 2.97 | 3.13 | 2.97 | 3.03 | 21,827 | +2.02% |
| 2026-09-16 | 3.06 | 3.06 | 2.92 | 2.97 | 13,528 | -2.62% |
| 2026-09-15 | 3.25 | 3.25 | 2.973 | 3.05 | 16,277 | -5.57% |
| 2026-09-14 | 3.19 | 3.36 | 3.14 | 3.23 | 65,500 | +8.39% |
| 2026-09-11 | 3 | 3.02 | 2.91 | 2.98 | 14,692 | +2.41% |
| 2026-09-10 | 2.76 | 2.99 | 2.76 | 2.91 | 62,737 | +6.20% |
| 2026-09-09 | 2.71 | 2.8 | 2.65 | 2.74 | 26,922 | -0.72% |
| 2026-09-08 | 2.95 | 2.95 | 2.66 | 2.76 | 42,315 | -8.31% |
| 2026-09-04 | 2.9 | 3.02 | 2.9 | 3.01 | 28,979 | +5.24% |
| 2026-09-03 | 2.88 | 2.934 | 2.85 | 2.86 | 25,596 | -0.52% |
| 2026-09-02 | 3.04 | 3.06 | 2.86 | 2.875 | 48,630 | -5.12% |
| 2026-09-01 | 3 | 3.11 | 3 | 3.03 | 38,648 | -1.62% |
| 2026-08-31 | 3.16 | 3.28 | 3 | 3.08 | 68,257 | -12.25% |
| 2026-08-28 | 3.58 | 3.58 | 3.14 | 3.51 | 76,422 | -2.77% |
| 2026-08-27 | 4.14 | 4.6 | 3.5 | 3.61 | 106,346 | -11.82% |
| 2026-08-26 | 4.49 | 4.49 | 4.01 | 4.094 | 18,330 | -5.89% |
| 2026-08-25 | 4.218 | 4.4 | 4.134 | 4.35 | 32,978 | +3.13% |
| 2026-08-24 | 4.05 | 4.7 | 3.866 | 4.218 | 63,202 | +4.15% |
| 2026-08-21 | 3.934 | 4.139 | 3.902 | 4.05 | 11,086 | +2.79% |
| 2026-08-20 | 4.084 | 4.1 | 3.94 | 3.94 | 12,347 | -2.55% |
| 2026-08-19 | 4.129 | 4.13 | 4.01 | 4.043 | 7,804 | -3.49% |
| 2026-08-18 | 4.4 | 4.4 | 4.14 | 4.189 | 17,967 | -5.14% |
| 2026-08-17 | 4.258 | 4.52 | 4.258 | 4.416 | 21,304 | +0.45% |
| 2026-08-14 | 4.195 | 4.459 | 4.18 | 4.396 | 6,116 | +3.19% |
| 2026-08-13 | 4.259 | 4.485 | 4.212 | 4.26 | 11,116 | -0.95% |
| 2026-08-12 | 4.45 | 4.486 | 4.246 | 4.301 | 30,444 | -4.12% |
| 2026-08-11 | 4.6 | 4.665 | 4.36 | 4.486 | 23,178 | +0.13% |
| 2026-08-10 | 4.18 | 4.53 | 4.147 | 4.48 | 60,815 | +10.07% |
| 2026-08-07 | 4.103 | 4.2 | 3.902 | 4.07 | 33,574 | +0.94% |
| 2026-08-06 | 3.9 | 4.066 | 3.847 | 4.032 | 11,854 | +0.85% |
| 2026-08-05 | 4 | 4.1 | 3.97 | 3.998 | 7,901 | +0.45% |
| 2026-08-04 | 3.9 | 4.05 | 3.9 | 3.98 | 15,586 | +3.08% |
| 2026-08-03 | 4.05 | 4.169 | 3.8 | 3.861 | 5,559 | -2.75% |
| 2026-07-31 | 4.05 | 4.05 | 3.901 | 3.97 | 4,064 | -0.73% |
| 2026-07-30 | 3.71 | 4.098 | 3.71 | 3.999 | 14,766 | +8.34% |
| 2026-07-29 | 3.861 | 4.039 | 3.69 | 3.691 | 18,142 | -4.40% |
| 2026-07-28 | 4.032 | 4.043 | 3.833 | 3.861 | 8,049 | -4.24% |
| 2026-07-27 | 4.06 | 4.189 | 3.94 | 4.032 | 33,502 | -2.04% |
| 2026-07-24 | 4.168 | 4.293 | 4.059 | 4.116 | 12,659 | -1.25% |
| 2026-07-23 | 4.24 | 4.26 | 4.11 | 4.168 | 8,151 | -2.16% |
| 2026-07-22 | 4.17 | 4.35 | 4.166 | 4.26 | 9,117 | +2.26% |
| 2026-07-21 | 4.27 | 4.28 | 4.1 | 4.166 | 8,200 | +3.25% |
| 2026-07-20 | 4.202 | 4.216 | 4.02 | 4.035 | 15,786 | -2.39% |
| 2026-07-17 | 4.14 | 4.226 | 3.998 | 4.134 | 11,094 | -1.27% |
| 2026-07-16 | 4.401 | 4.5 | 4.17 | 4.187 | 30,800 | -4.86% |
| 2026-07-15 | 4.73 | 4.73 | 4.4 | 4.401 | 7,851 | -3.06% |
| 2026-07-14 | 4.599 | 4.699 | 4.51 | 4.54 | 12,017 | +0.31% |
| 2026-07-13 | 4.87 | 4.87 | 4.501 | 4.526 | 26,685 | -4.11% |
| 2026-07-10 | 4.59 | 4.723 | 4.511 | 4.72 | 53,857 | +5.37% |
| 2026-07-09 | 4.477 | 4.55 | 4.4 | 4.48 | 9,344 | +0.37% |
| 2026-07-08 | 4.4 | 4.501 | 4.394 | 4.463 | 16,420 | -0.47% |
| 2026-07-07 | 4.568 | 4.568 | 4.387 | 4.484 | 24,307 | -1.84% |
| 2026-07-06 | 4.63 | 4.799 | 4.33 | 4.568 | 47,184 | +1.83% |
| 2026-07-02 | 4.5 | 4.773 | 4.391 | 4.486 | 19,240 | +1.56% |
| 2026-07-01 | 4.47 | 4.611 | 4.417 | 4.417 | 22,492 | -3.98% |
| 2026-06-30 | 4.492 | 4.676 | 4.419 | 4.6 | 35,655 | +4.12% |
| 2026-06-29 | 4.4 | 4.448 | 4.24 | 4.418 | 49,341 | -1.65% |
| 2026-06-26 | 4.513 | 4.597 | 4.4 | 4.492 | 10,645 | +0.92% |
| 2026-06-25 | 4.6 | 4.623 | 4.33 | 4.451 | 22,159 | -1.11% |
| 2026-06-24 | 4.68 | 4.8 | 4.406 | 4.501 | 30,168 | -5.22% |
| 2026-06-23 | 4.8 | 4.99 | 4.7 | 4.749 | 32,880 | -2.18% |
| 2026-06-22 | 5.304 | 5.35 | 4.85 | 4.855 | 44,172 | -8.47% |
| 2026-06-18 | 5.932 | 5.932 | 5.3 | 5.304 | 40,748 | -4.24% |
| 2026-06-17 | 5.8 | 6.1 | 5.24 | 5.539 | 184,974 | -21.32% |
| 2026-06-15 | 6.89 | 7.2 | 6.695 | 7.04 | 31,482 | +2.03% |
| 2026-06-12 | 6.89 | 6.967 | 6.388 | 6.9 | 82,219 | +1.47% |
| 2026-06-11 | 6.13 | 6.899 | 5.897 | 6.8 | 133,654 | +21.43% |
| 2026-06-10 | 5.6 | 5.7 | 5.402 | 5.6 | 30,359 | -4.14% |
| 2026-06-09 | 6.04 | 6.3 | 5.542 | 5.842 | 34,095 | -4.23% |
| 2026-06-08 | 6.08 | 6.224 | 6 | 6.1 | 30,683 | +0.94% |
| 2026-06-05 | 6.665 | 6.665 | 5.922 | 6.043 | 30,109 | -9.91% |
| 2026-06-04 | 6.92 | 6.927 | 6.51 | 6.708 | 17,546 | -1.35% |
| 2026-06-03 | 7.2 | 7.3 | 6.702 | 6.8 | 20,502 | -2.16% |
| 2026-06-02 | 6.83 | 7.198 | 6.83 | 6.95 | 20,035 | -0.71% |
| 2026-06-01 | 6.934 | 7.216 | 6.701 | 7 | 40,560 | -2.07% |
| 2026-05-29 | 7.2 | 7.399 | 7.101 | 7.148 | 27,301 | -0.22% |
| 2026-05-28 | 6.927 | 7.298 | 6.9 | 7.164 | 23,295 | +0.72% |
| 2026-05-27 | 7 | 7.289 | 6.969 | 7.113 | 22,480 | +2.07% |
| 2026-05-26 | 6.95 | 7.233 | 6.908 | 6.969 | 25,425 | +0.90% |
| 2026-05-22 | 6.5 | 7.35 | 6.446 | 6.907 | 83,516 | +8.60% |
| 2026-05-21 | 6.11 | 6.482 | 6.1 | 6.36 | 13,159 | +2.55% |
| 2026-05-20 | 6.055 | 6.387 | 6.011 | 6.202 | 16,406 | +3.37% |
| 2026-05-19 | 6 | 6.09 | 5.891 | 6 | 26,363 | -0.28% |
| 2026-05-18 | 6.27 | 6.32 | 6.003 | 6.017 | 34,417 | -4.49% |
| 2026-05-15 | 6.399 | 6.499 | 6.151 | 6.3 | 33,083 | -1.56% |
| 2026-05-14 | 6.41 | 6.53 | 6.261 | 6.4 | 60,102 | -1.54% |
| 2026-05-13 | 7.04 | 7.04 | 6.362 | 6.5 | 55,489 | -1.72% |
| 2026-05-12 | 7.16 | 7.16 | 6.578 | 6.614 | 41,473 | -6.86% |
| 2026-05-11 | 7.1 | 7.3 | 6.962 | 7.101 | 35,413 | +0.72% |