NasdaqGM - Delayed Quote
USD
NOVONIX Limited (NVX)
2.1200
-0.1100
(-4.93%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.1700
2.1700
2.0000
2.1200
2.1200
33,900
Nov 5, 2026
2.3900
2.4200
2.1400
2.2300
2.2300
64,300
Nov 4, 2026
2.3000
2.3000
2.1600
2.2200
2.2200
31,900
Nov 3, 2026
2.1900
2.2750
2.1900
2.2400
2.2400
8,700
Nov 2, 2026
2.2000
2.2300
2.1400
2.1500
2.1500
24,600
Oct 30, 2026
2.2400
2.2700
2.1900
2.2500
2.2500
49,200
Oct 29, 2026
2.3800
2.4300
2.3100
2.4000
2.4000
11,800
Oct 28, 2026
2.3400
2.4800
2.3400
2.4600
2.4600
14,400
Oct 27, 2026
2.1500
2.2600
2.1200
2.2400
2.2400
18,600
Oct 26, 2026
2.0800
2.1900
2.0700
2.1000
2.1000
31,400
Oct 23, 2026
2.0600
2.1200
2.0290
2.0900
2.0900
14,600
Oct 22, 2026
2.0600
2.0600
1.9900
2.0070
2.0070
22,100
Oct 21, 2026
2.1600
2.1690
2.0900
2.1300
2.1300
8,800
Oct 20, 2026
2.1600
2.1600
2.0800
2.1100
2.1100
25,600
Oct 19, 2026
2.1300
2.1800
2.1300
2.1600
2.1600
15,100
Oct 16, 2026
2.1600
2.1900
2.1200
2.1500
2.1500
17,500
Oct 15, 2026
2.1100
2.1800
2.1000
2.1800
2.1800
19,400
Oct 14, 2026
2.2600
2.2950
2.1950
2.2300
2.2300
26,700
Oct 13, 2026
2.3800
2.3800
2.3060
2.3400
2.3400
16,800
Oct 12, 2026
2.5000
2.5000
2.4000
2.4200
2.4200
8,200
Oct 9, 2026
2.4850
2.5200
2.4400
2.4980
2.4980
5,500
Oct 8, 2026
2.4700
2.5100
2.4200
2.4200
2.4200
7,700
Oct 7, 2026
2.6000
2.6150
2.4200
2.4900
2.4900
34,200
Oct 6, 2026
2.5100
2.5990
2.5000
2.5550
2.5550
14,200
Oct 5, 2026
2.6800
2.6800
2.5000
2.5700
2.5700
9,600
Oct 2, 2026
2.5600
2.7000
2.5100
2.6300
2.6300
31,400
Oct 1, 2026
2.6100
2.6100
2.3700
2.4900
2.4900
96,300
Sep 30, 2026
2.7050
2.8000
2.6100
2.6200
2.6200
13,200
Sep 29, 2026
2.6700
2.7500
2.6200
2.6700
2.6700
14,000
Sep 28, 2026
2.7900
2.7900
2.6400
2.6900
2.6900
16,500
Sep 25, 2026
2.8300
2.8300
2.6750
2.6800
2.6800
7,300
Sep 24, 2026
2.8400
2.8400
2.5200
2.6400
2.6400
93,600
Sep 23, 2026
2.8600
2.8910
2.7900
2.8010
2.8010
30,800
Sep 22, 2026
2.8200
2.9800
2.8080
2.8500
2.8500
35,600
Sep 21, 2026
2.9700
2.9720
2.8220
2.8400
2.8400
13,300
Sep 18, 2026
2.9700
3.0300
2.8500
2.8850
2.8850
12,100
Sep 17, 2026
2.9700
3.1300
2.9700
3.0300
3.0300
21,600
Sep 16, 2026
3.0600
3.0600
2.9200
2.9700
2.9700
13,500
Sep 15, 2026
3.2500
3.2500
2.9730
3.0500
3.0500
16,300
Sep 14, 2026
3.1900
3.3600
3.1400
3.2300
3.2300
65,500
Sep 11, 2026
3.0000
3.0200
2.9100
2.9800
2.9800
14,700
Sep 10, 2026
2.7600
2.9900
2.7600
2.9100
2.9100
62,400
Sep 9, 2026
2.7100
2.8000
2.6500
2.7400
2.7400
26,100
Sep 8, 2026
2.9500
2.9500
2.6600
2.7600
2.7600
42,300
Sep 4, 2026
2.9000
3.0200
2.9000
3.0100
3.0100
28,900
Sep 3, 2026
2.8800
2.9340
2.8500
2.8600
2.8600
25,000
Sep 2, 2026
3.0400
3.0600
2.8600
2.8750
2.8750
48,600
Sep 1, 2026
3.0000
3.1100
3.0000
3.0300
3.0300
37,500
Aug 31, 2026
3.1600
3.2800
3.0000
3.0800
3.0800
66,600
Aug 28, 2026
3.5800
3.5800
3.1400
3.5100
3.5100
76,400
Aug 27, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
4.1400
4.6000
3.5000
3.6100
3.6100
105,800
Aug 26, 2026
4.4900
4.4900
4.0100
4.0900
4.0900
17,980
Aug 25, 2026
4.2200
4.4000
4.1300
4.3500
4.3500
32,190
Aug 24, 2026
4.0500
4.7000
3.8700
4.2200
4.2200
63,190
Aug 21, 2026
3.9300
4.1400
3.9000
4.0500
4.0500
11,030
Aug 20, 2026
4.0800
4.1000
3.9400
3.9400
3.9400
12,350
Aug 19, 2026
4.1300
4.1300
4.0100
4.0400
4.0400
7,770
Aug 18, 2026
4.4000
4.4000
4.1400
4.1900
4.1900
17,970
Aug 17, 2026
4.2600
4.5200
4.2600
4.4200
4.4200
21,300
Aug 14, 2026
4.2000
4.4600
4.1800
4.4000
4.4000
6,120
Aug 13, 2026
4.2600
4.4900
4.2100
4.2600
4.2600
11,120
Aug 12, 2026
4.4500
4.4900
4.2500
4.3000
4.3000
30,440
Aug 11, 2026
4.6000
4.6600
4.3600
4.4900
4.4900
23,180
Aug 10, 2026
4.1800
4.5300
4.1500
4.4800
4.4800
60,820
Aug 7, 2026
4.1000
4.2000
3.9000
4.0700
4.0700
33,570
Aug 6, 2026
3.9000
4.0700
3.8500
4.0300
4.0300
11,850
Aug 5, 2026
4.0000
4.1000
3.9700
4.0000
4.0000
7,900
Aug 4, 2026
3.9000
4.0500
3.9000
3.9800
3.9800
15,590
Aug 3, 2026
4.0500
4.1700
3.8000
3.8600
3.8600
5,560
Jul 31, 2026
4.0500
4.0500
3.9000
3.9700
3.9700
4,060
Jul 30, 2026
3.7100
4.1000
3.7100
4.0000
4.0000
14,770
Jul 29, 2026
3.8600
4.0400
3.6900
3.6900
3.6900
18,140
Jul 28, 2026
4.0300
4.0400
3.8300
3.8600
3.8600
8,000
Jul 27, 2026
4.0600
4.1900
3.9400
4.0300
4.0300
33,500
Jul 24, 2026
4.1700
4.2900
4.0600
4.1200
4.1200
12,660
Jul 23, 2026
4.2400
4.2600
4.1100
4.1700
4.1700
8,150
Jul 22, 2026
4.1700
4.3500
4.1700
4.2600
4.2600
9,110
Jul 21, 2026
4.2700
4.2800
4.1000
4.1700
4.1700
8,200
Jul 20, 2026
4.2000
4.2200
4.0200
4.0400
4.0400
15,790
Jul 17, 2026
4.1400
4.2300
4.0000
4.1300
4.1300
11,090
Jul 16, 2026
4.4000
4.5000
4.1700
4.1900
4.1900
30,770
Jul 15, 2026
4.7300
4.7300
4.4000
4.4000
4.4000
7,840
Jul 14, 2026
4.6000
4.7000
4.5100
4.5400
4.5400
11,990
Jul 13, 2026
4.8700
4.8700
4.5000
4.5300
4.5300
26,690
Jul 10, 2026
4.5900
4.7200
4.5100
4.7200
4.7200
53,860
Jul 9, 2026
4.4800
4.5500
4.4000
4.4800
4.4800
9,340
Jul 8, 2026
4.4000
4.5000
4.3900
4.4600
4.4600
16,410
Jul 7, 2026
4.5700
4.5700
4.3900
4.4800
4.4800
24,310
Jul 6, 2026
4.6300
4.8000
4.3300
4.5700
4.5700
47,170
Jul 2, 2026
4.5000
4.7700
4.3900
4.4900
4.4900
19,240
Jul 1, 2026
4.4700
4.6100
4.4200
4.4200
4.4200
22,480
Jun 30, 2026
4.4900
4.6800
4.4200
4.6000
4.6000
35,660
Jun 29, 2026
4.4000
4.4500
4.2400
4.4200
4.4200
49,340
Jun 26, 2026
4.5100
4.6000
4.4000
4.4900
4.4900
10,640
Jun 25, 2026
4.6000
4.6200
4.3300
4.4500
4.4500
22,150
Jun 24, 2026
4.6800
4.8000
4.4100
4.5000
4.5000
30,160
Jun 23, 2026
4.8000
4.9900
4.7000
4.7500
4.7500
32,880
Jun 22, 2026
5.3000
5.3500
4.8500
4.8600
4.8600
44,160
Jun 18, 2026
5.9300
5.9300
5.3000
5.3000
5.3000
40,730
Jun 17, 2026
5.8000
6.1000
5.2400
5.5400
5.5400
184,970
Jun 16, 2026
7.0400
7.0400
7.0400
7.0400
7.0400
-
Jun 15, 2026
6.8900
7.2000
6.7000
7.0400
7.0400
26,020
Jun 12, 2026
6.8900
6.9700
6.3900
6.9000
6.9000
82,120
Jun 11, 2026
6.1300
6.9000
5.9000
6.8000
6.8000
133,650
Jun 10, 2026
5.6000
5.7000
5.4000
5.6000
5.6000
30,360
Jun 9, 2026
6.0400
6.3000
5.5400
5.8400
5.8400
34,090
Jun 8, 2026
6.0800
6.2200
6.0000
6.1000
6.1000
30,680
Jun 5, 2026
6.6700
6.6700
5.9200
6.0400
6.0400
30,110
Jun 4, 2026
6.9200
6.9300
6.5100
6.7100
6.7100
17,520
Jun 3, 2026
7.2000
7.3000
6.7000
6.8000
6.8000
20,500
Jun 2, 2026
6.8300
7.2000
6.8300
6.9500
6.9500
20,030
Jun 1, 2026
6.9300
7.2200
6.7000
7.0000
7.0000
40,540
May 29, 2026
7.2000
7.4000
7.1000
7.1500
7.1500
27,220
May 28, 2026
6.9300
7.3000
6.9000
7.1600
7.1600
23,300
May 27, 2026
7.0000
7.2900
6.9700
7.1100
7.1100
22,350
May 26, 2026
6.9500
7.2300
6.9100
6.9700
6.9700
25,340
May 22, 2026
6.5000
7.3500
6.4500
6.9100
6.9100
83,520
May 21, 2026
6.1100
6.4800
6.1000
6.3600
6.3600
13,150
May 20, 2026
6.0600
6.3900
6.0100
6.2000
6.2000
16,370
May 19, 2026
6.0000
6.0900
5.8900
6.0000
6.0000
26,360
May 18, 2026
6.2700
6.3200
6.0000
6.0200
6.0200
34,410
May 15, 2026
6.4000
6.5000
6.1500
6.3000
6.3000
33,080
May 14, 2026
6.4100
6.5300
6.2600
6.4000
6.4000
60,100
May 13, 2026
7.0400
7.0400
6.3600
6.5000
6.5000
55,490
May 12, 2026
7.1600
7.1600
6.5800
6.6100
6.6100
41,470
May 11, 2026
7.1000
7.3000
6.9600
7.1000
7.1000
35,410
May 8, 2026
7.3900
7.4500
6.8200
7.0500
7.0500
42,210
May 7, 2026
7.2700
7.2800
6.8900
7.0000
7.0000
27,200
May 6, 2026
7.0400
7.5000
7.0400
7.3000
7.3000
20,430
May 5, 2026
7.1000
7.1400
6.7300
7.0200
7.0200
35,770
May 4, 2026
7.5100
7.5300
7.1300
7.2000
7.2000
21,120
May 1, 2026
7.5000
7.6000
7.2000
7.5300
7.5300
25,680
Apr 30, 2026
7.0900
7.2700
6.9000
7.2000
7.2000
20,890
Apr 29, 2026
7.1400
7.1700
6.8700
7.0200
7.0200
16,930
Apr 28, 2026
7.3000
7.5000
6.9600
7.2000
7.2000
22,130
Apr 27, 2026
7.1300
7.3500
6.9800
7.3100
7.3100
14,710
Apr 24, 2026
7.4000
7.4600
7.0000
7.2400
7.2400
22,030
Apr 23, 2026
8.0000
8.0000
7.3100
7.4100
7.4100
29,010
Apr 22, 2026
7.9500
8.1200
7.8000
7.9000
7.9000
12,860
Apr 21, 2026
8.2700
8.2700
7.9500
8.0500
8.0500
22,450
Apr 20, 2026
8.4000
8.4000
7.9500
8.1900
8.1900
20,360
Apr 17, 2026
8.1000
8.7000
7.8000
8.0800
8.0800
41,650
Apr 16, 2026
8.2100
8.3000
7.7100
8.0000
8.0000
31,020
Apr 15, 2026
7.6000
8.1500
7.5000
8.0300
8.0300
29,910
Apr 14, 2026
7.4200
7.5400
7.3000
7.3500
7.3500
17,430
Apr 13, 2026
7.2400
7.6500
7.0000
7.3000
7.3000
23,880
Apr 10, 2026
7.3000
7.6900
7.2500
7.5000
7.5000
34,280
Apr 9, 2026
6.9500
7.2700
6.7700
7.2000
7.2000
15,740
Apr 8, 2026
7.2000
7.3000
6.9000
7.2000
7.2000
31,940
Apr 7, 2026
6.8000
7.0700
6.4000
6.7000
6.7000
19,330
Apr 6, 2026
6.7200
7.0700
6.6000
6.8500
6.8500
26,750
Apr 2, 2026
6.7600
6.8000
6.1300
6.5000
6.5000
48,560
Apr 1, 2026
6.9000
7.4000
6.6000
7.1000
7.1000
36,580
Mar 31, 2026
6.6800
6.9500
6.5000
6.9000
6.9000
61,140
Mar 30, 2026
6.8000
6.9000
6.4100
6.5500
6.5500
56,500
Mar 27, 2026
7.3000
7.3000
6.7000
6.8000
6.8000
31,690
Mar 26, 2026
7.7000
7.7000
7.1100
7.3000
7.3000
14,100
Mar 25, 2026
7.6300
8.1000
7.5800
7.9400
7.9400
39,850
Mar 24, 2026
7.0400
7.3400
6.8500
7.1600
7.1600
46,360
Mar 23, 2026
6.7500
7.1100
6.7500
7.0500
7.0500
59,460
Mar 20, 2026
6.5500
6.8900
6.5200
6.7300
6.7300
54,570
Mar 19, 2026
6.8100
6.8400
6.3200
6.5500
6.5500
51,840
Mar 18, 2026
7.7700
7.8500
6.8700
6.9000
6.9000
55,180
Mar 17, 2026
7.7000
7.9500
7.7000
7.7100
7.7100
25,650
Mar 16, 2026
7.7100
8.2500
7.7100
7.7300
7.7300
26,950
Mar 13, 2026
8.3800
8.4900
7.7100
7.8000
7.8000
50,000
Mar 12, 2026
8.7000
8.7000
8.3000
8.3000
8.3000
26,230
Mar 11, 2026
8.6600
9.0000
8.5300
8.7500
8.7500
46,550
Mar 10, 2026
8.2900
8.9500
8.2700
8.6000
8.6000
51,520
Mar 9, 2026
8.0000
8.4300
7.5100
8.3000
8.3000
40,150
Mar 6, 2026
8.8900
8.9000
8.1500
8.2600
8.2600
41,060
Mar 5, 2026
9.0500
9.2300
8.3400
8.6500
8.6500
56,640
Mar 4, 2026
8.9000
9.2700
8.6700
9.1400
9.1400
25,040
Mar 3, 2026
9.5000
9.5400
8.3000
8.6100
8.6100
82,690
Mar 2, 2026
9.3700
9.9700
9.1000
9.5200
9.5200
64,490
Feb 27, 2026
9.5000
9.7500
9.3000
9.5000
9.5000
51,710
Feb 26, 2026
9.5000
10.1500
9.3000
9.7500
9.7500
65,570
Feb 25, 2026
9.3600
9.6000
9.1100
9.5000
9.5000
38,570
Feb 24, 2026
8.5200
9.3600
8.5200
9.1100
9.1100
27,350
Feb 23, 2026
8.6800
8.8000
8.2800
8.6000
8.6000
62,640
Feb 20, 2026
8.6800
9.1000
8.6800
8.8500
8.8500
53,300
Feb 19, 2026
8.8900
9.0000
8.5000
8.8000
8.8000
32,480
Feb 18, 2026
9.0000
9.0000
8.7000
8.8500
8.8500
62,460
Feb 17, 2026
9.1000
9.4800
8.4100
8.7000
8.7000
65,160
Feb 13, 2026
9.0900
9.1600
8.6200
9.0000
9.0000
60,930
Feb 12, 2026
9.1000
9.2500
8.7700
8.7700
8.7700
66,690
Feb 11, 2026
9.6100
9.7000
9.2100
9.3000
9.3000
28,880
Feb 10, 2026
9.4000
9.6200
9.2600
9.4500
9.4500
34,690
Feb 9, 2026
9.0900
9.2500
8.8000
9.1000
9.1000
65,260
Feb 6, 2026
8.8000
9.4000
8.8000
9.1000
9.1000
99,080
Feb 5, 2026
9.1900
9.2100
8.3300
8.7000
8.7000
176,110
Feb 4, 2026
9.6000
9.7000
9.1600
9.3000
9.3000
172,170
Feb 3, 2026
9.6900
9.9300
9.4500
9.7000
9.7000
122,170
Feb 2, 2026
9.9000
10.0000
9.4100
9.4100
9.4100
98,500
Jan 30, 2026
10.3000
10.7000
9.8400
9.8500
9.8500
110,870
Jan 29, 2026
11.3000
11.3000
10.2000
10.4000
10.4000
123,510
Jan 28, 2026
11.4000
11.7000
11.2000
11.2000
11.2000
73,210
Jan 27, 2026
11.3000
11.5000
10.9000
11.3000
11.3000
72,030
Jan 26, 2026
11.7000
11.9000
11.2000
11.2000
11.2000
146,600
Jan 23, 2026
11.3000
11.4000
10.9000
11.1000
11.1000
112,540
Jan 22, 2026
10.7000
11.4500
10.7000
11.2000
11.2000
152,990
Jan 21, 2026
10.8000
11.0000
10.1500
10.6000
10.6000
151,990
Jan 20, 2026
11.5000
11.7000
10.6000
10.8000
10.8000
143,640
Jan 16, 2026
11.0000
12.1000
11.0000
11.4000
11.4000
313,750
Jan 15, 2026
14.0000
14.1000
13.5000
13.6000
13.6000
86,860
Jan 14, 2026
13.8000
14.2000
13.7500
13.9000
13.9000
159,210
Jan 13, 2026
14.3000
14.4900
13.8500
14.1000
14.1000
106,750
Jan 12, 2026
14.5000
14.6000
14.0000
14.3000
14.3000
120,590
Jan 9, 2026
15.7000
15.7000
14.6000
14.9000
14.9000
136,880
Jan 8, 2026
14.1000
16.1500
13.8000
15.7000
15.7000
501,600
Jan 7, 2026
14.9000
15.1000
13.8000
13.9000
13.9000
153,590
Jan 6, 2026
14.7500
14.8000
13.6000
14.8000
14.8000
366,320
Jan 5, 2026
11.3000
13.4000
11.3000
12.8000
12.8000
251,220
Jan 2, 2026
10.2000
11.5000
10.2000
10.9000
10.9000
110,490
Dec 31, 2025
10.5000
10.5000
9.8500
10.1000
10.1000
112,920
Dec 30, 2025
10.6000
10.8000
10.1000
10.3000
10.3000
134,430
Dec 29, 2025
10.9000
11.3000
10.7000
10.9000
10.9000
63,850
Dec 26, 2025
10.9000
11.1000
10.6000
10.9000
10.9000
65,950
Dec 24, 2025
10.7000
11.2000
10.6000
10.9000
10.9000
95,500
Dec 23, 2025
10.4000
10.8000
10.2000
10.7000
10.7000
107,540
Dec 22, 2025
10.2000
10.6900
10.2000
10.4000
10.4000
141,220
Dec 19, 2025
10.2000
10.5000
10.0000
10.2000
10.2000
78,290
Dec 18, 2025
10.3000
10.3500
9.9600
9.9600
9.9600
88,520
Dec 17, 2025
10.4000
10.5000
10.0000
10.1000
10.1000
98,010
Dec 16, 2025
10.0000
10.4000
9.9000
10.1000
10.1000
132,430
Dec 15, 2025
10.5000
10.5000
9.9000
10.1000
10.1000
137,880
Dec 12, 2025
10.8000
11.0000
10.2000
10.2000
10.2000
118,980
Dec 11, 2025
10.8000
11.1000
10.6000
10.9000
10.9000
88,260
Dec 10, 2025
11.2000
11.2000
10.7000
10.8000
10.8000
127,660
Dec 9, 2025
10.9000
11.4000
10.8000
11.2000
11.2000
96,780
Dec 8, 2025
11.3000
11.5600
10.7000
11.0000
11.0000
114,090
Dec 5, 2025
11.5000
12.0000
11.1000
11.3000
11.3000
116,330
Dec 4, 2025
11.1000
11.5500
10.8000
11.4000
11.4000
172,120
Dec 3, 2025
10.9000
11.3000
10.6000
11.2000
11.2000
101,100
Dec 2, 2025
10.6000
11.0000
10.6000
10.7000
10.7000
59,980
Dec 1, 2025
11.4000
11.5600
10.5000
10.5000
10.5000
138,700
Nov 28, 2025
11.5000
12.0000
11.3000
11.7000
11.7000
85,680
Nov 26, 2025
10.8000
11.5000
10.7100
11.2000
11.2000
71,590
Nov 25, 2025
10.5000
11.0500
10.3000
10.7000
10.7000
127,150
Nov 24, 2025
10.6000
10.8000
10.2200
10.6000
10.6000
92,360
Nov 21, 2025
10.1000
10.3500
9.6000
10.1000
10.1000
153,020
Nov 20, 2025
11.8000
11.8000
10.3000
10.3000
10.3000
191,780
Nov 19, 2025
11.6000
11.9000
11.3000
11.5000
11.5000
110,670
Nov 18, 2025
11.4000
12.0000
11.2000
11.4000
11.4000
136,520
Nov 17, 2025
11.7000
12.4000
11.5000
11.7000
11.7000
233,770
Nov 14, 2025
11.0000
11.8000
10.8000
11.2000
11.2000
158,070
Nov 13, 2025
12.0000
12.1000
11.0000
11.0000
11.0000
233,860
Nov 12, 2025
12.4000
12.7000
11.7000
11.8000
11.8000
120,230
Nov 11, 2025
12.5000
12.5500
12.0000
12.4000
12.4000
90,310
Nov 10, 2025
12.8000
13.1200
12.4000
12.5000
12.5000
163,900
Nov 7, 2025
11.8000
12.4700
11.5000
11.8000
11.8000
263,480
