Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Novonix Limited (NVX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.65 0.6579 0.6148 0.65 46,975
2nd Apr 2026 (Thu) 0.65 0.6579 0.6148 0.65 46,975
1st Apr 2026 (Wed) 0.7291 0.7326 0.6602 0.71 33,932
31st Mar 2026 (Tue) 0.6603 0.694 0.6537 0.69 18,543
30th Mar 2026 (Mon) 0.6792 0.6897 0.642 0.655 37,183
27th Mar 2026 (Fri) 0.727 0.727 0.6704 0.68 12,190
26th Mar 2026 (Thu) 0.7672 0.7672 0.7211 0.73 15,044
25th Mar 2026 (Wed) 0.7613 0.8099 0.758 0.7943 20,806
24th Mar 2026 (Tue) 0.70 0.7326 0.6951 0.7164 17,760
23rd Mar 2026 (Mon) 0.6822 0.7098 0.6777 0.705 30,495
20th Mar 2026 (Fri) 0.67 0.6883 0.6527 0.6733 15,484
19th Mar 2026 (Thu) 0.6798 0.68 0.6324 0.6549 23,542
18th Mar 2026 (Wed) 0.758 0.758 0.69 0.6901 4,726
17th Mar 2026 (Tue) 0.7744 0.7906 0.7744 0.7712 31,541
16th Mar 2026 (Mon) 0.7895 0.7955 0.775 0.7725 8,446
13th Mar 2026 (Fri) 0.8418 0.8418 0.7747 0.7801 18,117
12th Mar 2026 (Thu) 0.8602 0.8642 0.834 0.83 10,910
11th Mar 2026 (Wed) 0.86 0.8961 0.8533 0.875 3,320
10th Mar 2026 (Tue) 0.8311 0.8918 0.8311 0.86 12,052
9th Mar 2026 (Mon) 0.8002 0.84 0.751 0.83 18,686
6th Mar 2026 (Fri) 0.8653 0.8653 0.8175 0.8257 21,263
5th Mar 2026 (Thu) 0.9083 0.923 0.8362 0.865 6,100
4th Mar 2026 (Wed) 0.888 0.9142 0.87 0.9143 13,585
3rd Mar 2026 (Tue) 0.9403 0.95 0.83 0.8612 10,797
2nd Mar 2026 (Mon) 0.9462 0.9925 0.94 0.952 44,678
27th Feb 2026 (Fri) 0.96 0.96 0.935 0.95 10,729
26th Feb 2026 (Thu) 0.9501 0.9846 0.95 0.9748 12,804
25th Feb 2026 (Wed) 0.8715 0.95 0.8715 0.95 0
24th Feb 2026 (Tue) 0.8715 0.8715 0.86 0.86 0
23rd Feb 2026 (Mon) 0.8715 0.8715 0.8277 0.86 38,576
20th Feb 2026 (Fri) 0.8902 0.9058 0.875 0.885 29,825
19th Feb 2026 (Thu) 0.8854 0.888 0.852 0.88 10,958
18th Feb 2026 (Wed) 0.89 0.8958 0.87 0.885 22,939
17th Feb 2026 (Tue) 0.9301 0.9301 0.8411 0.87 22,288
16th Feb 2026 (Mon) 0.8909 0.9151 0.8669 0.90 11,413
13th Feb 2026 (Fri) 0.8909 0.9151 0.8669 0.90 11,413
12th Feb 2026 (Thu) 0.91 0.91 0.8845 0.877 25,648
11th Feb 2026 (Wed) 0.9469 0.955 0.9235 0.93 13,197
10th Feb 2026 (Tue) 0.926 0.9611 0.926 0.945 30,248
9th Feb 2026 (Mon) 0.892 0.9222 0.88 0.91 32,012
6th Feb 2026 (Fri) 0.909 0.94 0.89 0.91 27,167
FTSE 100 Latest
Value10,436.29
Change71.50