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
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
8th May 2026 (Fri) 0.7287 0.7425 0.6851 0.705 50,200
7th May 2026 (Thu) 0.7178 0.7251 0.6886 0.70 15,630
6th May 2026 (Wed) 0.7185 0.7435 0.7185 0.73 11,916
5th May 2026 (Tue) 0.7101 0.7101 0.6747 0.7024 18,108
4th May 2026 (Mon) 0.739 0.7508 0.7174 0.72 7,704
1st May 2026 (Fri) 0.7338 0.76 0.7203 0.7532 10,888
30th Apr 2026 (Thu) 0.70 0.7249 0.6902 0.72 5,972
29th Apr 2026 (Wed) 0.7138 0.7139 0.6869 0.7023 28,368
28th Apr 2026 (Tue) 0.73 0.73 0.70 0.7201 27,906
27th Apr 2026 (Mon) 0.7191 0.7345 0.6979 0.7306 9,695
24th Apr 2026 (Fri) 0.7411 0.7416 0.70 0.7236 14,944
23rd Apr 2026 (Thu) 0.7901 0.793 0.7363 0.741 5,563
22nd Apr 2026 (Wed) 0.7912 0.7998 0.78 0.7899 6,249
21st Apr 2026 (Tue) 0.814 0.8202 0.8001 0.8046 16,700
20th Apr 2026 (Mon) 0.8025 0.8194 0.796 0.8194 23,346
17th Apr 2026 (Fri) 0.801 0.8628 0.7952 0.8082 24,579
16th Apr 2026 (Thu) 0.8059 0.8212 0.7706 0.80 10,682
15th Apr 2026 (Wed) 0.7562 0.81 0.7531 0.803 18,688
14th Apr 2026 (Tue) 0.735 0.7524 0.7333 0.735 12,754
13th Apr 2026 (Mon) 0.719 0.7427 0.71 0.73 17,760
10th Apr 2026 (Fri) 0.749 0.769 0.7256 0.75 25,761
9th Apr 2026 (Thu) 0.7194 0.7209 0.6911 0.72 9,806
8th Apr 2026 (Wed) 0.7303 0.7303 0.699 0.7202 35,751
7th Apr 2026 (Tue) 0.6802 0.6802 0.64 0.67 13,394
6th Apr 2026 (Mon) 0.675 0.6942 0.6635 0.685 29,321
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
FTSE 100 Latest
Value10,466.26
Change22.79