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
10th Jul 2026 (Fri) 0.455 0.4701 0.455 0.472 37,376
9th Jul 2026 (Thu) 0.4469 0.45 0.44 0.4479 6,451
8th Jul 2026 (Wed) 0.4395 0.4498 0.4395 0.4463 10,997
7th Jul 2026 (Tue) 0.45 0.4528 0.4387 0.4484 13,651
6th Jul 2026 (Mon) 0.4627 0.4778 0.434 0.4568 24,042
3rd Jul 2026 (Fri) 0.4529 0.4529 0.4486 0.4486 0
2nd Jul 2026 (Thu) 0.4529 0.4699 0.4401 0.4486 20,690
1st Jul 2026 (Wed) 0.4503 0.4578 0.442 0.4417 12,583
30th Jun 2026 (Tue) 0.4593 0.4676 0.4567 0.46 27,587
29th Jun 2026 (Mon) 0.44 0.4431 0.4277 0.4418 158,327
26th Jun 2026 (Fri) 0.4513 0.4538 0.4401 0.4492 8,215
25th Jun 2026 (Thu) 0.4524 0.457 0.4403 0.4451 9,759
24th Jun 2026 (Wed) 0.4711 0.4711 0.4416 0.4501 5,820
23rd Jun 2026 (Tue) 0.48 0.4928 0.4701 0.4749 27,317
22nd Jun 2026 (Mon) 0.5221 0.5221 0.485 0.4855 32,204
19th Jun 2026 (Fri) 0.568 0.5681 0.533 0.5304 15,323
18th Jun 2026 (Thu) 0.568 0.5681 0.533 0.5304 15,323
17th Jun 2026 (Wed) 0.61 0.61 0.525 0.5539 145,262
16th Jun 2026 (Tue) 0.689 0.704 0.689 0.704 0
15th Jun 2026 (Mon) 0.689 0.71 0.6706 0.704 11,518
12th Jun 2026 (Fri) 0.6693 0.6934 0.6389 0.69 11,495
11th Jun 2026 (Thu) 0.6011 0.6897 0.60 0.68 51,002
10th Jun 2026 (Wed) 0.5501 0.57 0.5479 0.56 29,877
9th Jun 2026 (Tue) 0.6281 0.6299 0.5555 0.5842 16,468
8th Jun 2026 (Mon) 0.6203 0.6203 0.60 0.61 38,016
5th Jun 2026 (Fri) 0.6477 0.6477 0.5955 0.6043 6,948
4th Jun 2026 (Thu) 0.6641 0.6808 0.652 0.6708 5,695
3rd Jun 2026 (Wed) 0.72 0.72 0.6752 0.68 16,005
2nd Jun 2026 (Tue) 0.7024 0.717 0.6933 0.695 7,641
1st Jun 2026 (Mon) 0.70 0.7037 0.671 0.70 33,683
29th May 2026 (Fri) 0.7296 0.7399 0.7121 0.7148 9,467
28th May 2026 (Thu) 0.691 0.7285 0.691 0.7164 10,534
27th May 2026 (Wed) 0.6969 0.7285 0.6969 0.7113 2,812
26th May 2026 (Tue) 0.695 0.7162 0.6929 0.6969 24,781
25th May 2026 (Mon) 0.6449 0.7348 0.6449 0.6907 61,821
22nd May 2026 (Fri) 0.6449 0.7348 0.6449 0.6907 61,821
21st May 2026 (Thu) 0.6219 0.6431 0.6219 0.636 17,095
20th May 2026 (Wed) 0.605 0.634 0.605 0.6202 4,084
19th May 2026 (Tue) 0.60 0.609 0.5899 0.60 17,780
18th May 2026 (Mon) 0.63 0.63 0.6015 0.6017 14,755
15th May 2026 (Fri) 0.631 0.6499 0.6169 0.63 22,124
14th May 2026 (Thu) 0.6422 0.6529 0.6286 0.64 203,049
13th May 2026 (Wed) 0.6731 0.6802 0.6399 0.65 109,646
12th May 2026 (Tue) 0.6969 0.698 0.66 0.6614 24,354
11th May 2026 (Mon) 0.711 0.73 0.70 0.7101 13,689
FTSE 100 Latest
Value10,497.29
Change24.84