NASDAQ:NVX | Historical Stock Price | NOVONIX Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-02-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.35$0.81$1.88$4.36$10.09$23.362022-02-022026-08-25

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.94$1.94108,300——
2023-12-28$1.86$1.8628,800——
2023-12-27$1.78$1.7835,400——
2023-12-26$1.75$1.7567,600——
2023-12-22$1.82$1.8248,700——
2023-12-21$1.77$1.7749,000——
2023-12-20$1.89$1.8946,700——
2023-12-19$1.83$1.8331,400——
2023-12-18$1.82$1.8251,600——
2023-12-15$1.82$1.8216,500——
2023-12-14$1.82$1.8259,400——
2023-12-13$1.78$1.7841,600——
2023-12-12$1.77$1.7754,400——
2023-12-11$1.81$1.8124,700——
2023-12-08$1.86$1.8629,500——
2023-12-07$1.84$1.848,100——
2023-12-06$1.81$1.8122,900——
2023-12-05$1.88$1.8834,100——
2023-12-04$1.94$1.9441,000——
2023-12-01$1.95$1.9551,800——
2023-11-30$1.85$1.8528,200——
2023-11-29$1.90$1.9050,200——
2023-11-28$1.89$1.8922,400——
2023-11-27$1.88$1.8817,300——
2023-11-24$1.85$1.8537,600——
2023-11-22$1.96$1.9627,900——
2023-11-21$1.98$1.9822,600——
2023-11-20$1.99$1.9933,800——
2023-11-17$1.92$1.9213,000——
2023-11-16$1.88$1.8824,100——
2023-11-15$1.97$1.9774,400——
2023-11-14$1.97$1.9759,800——
2023-11-13$1.89$1.8992,600——
2023-11-10$1.87$1.8730,400——
2023-11-09$1.94$1.9474,000——
2023-11-08$2.01$2.0145,100——
2023-11-07$2.00$2.0051,800——
2023-11-06$2.04$2.0479,200——
2023-11-03$1.98$1.98176,200——
2023-11-02$1.97$1.97189,900——
2023-11-01$1.91$1.911,031,600——
2023-10-31$1.83$1.83311,000——
2023-10-30$1.92$1.92120,500——
2023-10-27$1.90$1.9048,600——
2023-10-26$1.85$1.8530,000——
2023-10-25$1.86$1.8616,900——
2023-10-24$1.93$1.9361,000——
2023-10-23$2.05$2.05244,500——
2023-10-20$1.82$1.82150,800——
2023-10-19$1.66$1.6610,100——
2023-10-18$1.61$1.6170,800——
2023-10-17$1.70$1.7066,600——
2023-10-16$1.71$1.7142,200——
2023-10-13$1.79$1.7925,700——
2023-10-12$1.76$1.7634,200——
2023-10-11$1.85$1.8526,500——
2023-10-10$1.83$1.8315,100——
2023-10-09$1.78$1.78163,800——
2023-10-06$1.90$1.9063,200——
2023-10-05$1.79$1.7987,400——
2023-10-04$1.96$1.9676,700——
2023-10-03$1.99$1.9979,000——
2023-10-02$2.06$2.0624,500——
2023-09-29$2.13$2.1349,500——
2023-09-28$2.19$2.19101,400——
2023-09-27$2.18$2.1878,600——
2023-09-26$2.10$2.1040,100——
2023-09-25$2.21$2.2130,700——
2023-09-22$2.20$2.2070,700——
2023-09-21$2.00$2.00111,400——
2023-09-20$2.16$2.16102,500——
2023-09-19$2.24$2.2484,200——
2023-09-18$2.37$2.37344,800——
2023-09-15$2.38$2.387,043,200——
2023-09-14$1.86$1.8643,000——
2023-09-13$1.81$1.8185,400——
2023-09-12$1.98$1.9836,200——
2023-09-11$1.93$1.9381,600——
2023-09-08$2.09$2.0926,700——
2023-09-07$2.04$2.0436,700——
2023-09-06$2.19$2.1969,700——
2023-09-05$2.25$2.2567,500——
2023-09-01$2.45$2.4567,000——
2023-08-31$2.62$2.6259,500——
2023-08-30$2.89$2.8920,200——
2023-08-29$2.77$2.7718,000——
2023-08-28$2.70$2.7019,800——
2023-08-25$2.79$2.7923,300——
2023-08-24$2.84$2.8417,000——
2023-08-23$2.98$2.9848,200——
2023-08-22$2.77$2.7770,600——
2023-08-21$2.84$2.8473,400——
2023-08-18$2.54$2.5416,900——
2023-08-17$2.55$2.5540,900——
2023-08-16$2.60$2.60109,700——
2023-08-15$2.55$2.5585,700——
2023-08-14$2.42$2.4227,900——
2023-08-11$2.44$2.4438,800——
2023-08-10$2.45$2.4566,300——
2023-08-09$2.43$2.4334,100——
2023-08-08$2.46$2.4632,500——
2023-08-07$2.60$2.6047,300——
2023-08-04$2.55$2.5520,800——
2023-08-03$2.65$2.6513,700——
2023-08-02$2.54$2.5495,500——
2023-08-01$2.60$2.6020,800——
2023-07-31$2.61$2.6167,100——
2023-07-28$2.60$2.6047,100——
2023-07-27$2.63$2.6359,900——
2023-07-26$2.62$2.6261,600——
2023-07-25$2.65$2.6517,900——
2023-07-24$2.67$2.6772,100——
2023-07-21$2.69$2.6932,800——
2023-07-20$2.72$2.7252,800——
2023-07-19$2.79$2.7937,400——
2023-07-18$2.77$2.7778,400——
2023-07-17$2.86$2.8646,500——
2023-07-14$2.89$2.89188,900——
2023-07-13$2.80$2.80116,000——
2023-07-12$2.82$2.82799,000——
2023-07-11$2.65$2.65105,100——
2023-07-10$2.60$2.6056,300——
2023-07-07$2.65$2.6529,200——
2023-07-06$2.56$2.5633,000——
2023-07-05$2.74$2.7434,000——
2023-07-03$2.71$2.7163,700——
2023-06-30$2.65$2.6534,100——
2023-06-29$2.70$2.7026,600——
2023-06-28$2.60$2.6024,200——
2023-06-27$2.72$2.7221,500——
2023-06-26$2.63$2.6367,700——
2023-06-23$2.75$2.7548,100——
2023-06-22$2.94$2.9418,800——
2023-06-21$2.94$2.9430,400——
2023-06-20$2.99$2.9982,100——
2023-06-16$3.26$3.2612,700——
2023-06-15$3.17$3.1764,000——
2023-06-14$3.38$3.3879,300——
2023-06-13$3.38$3.38109,100——
2023-06-12$2.90$2.9061,900——
2023-06-09$2.90$2.9061,600——
2023-06-08$2.93$2.93132,600——
2023-06-07$3.15$3.15461,300——
2023-06-06$2.63$2.6327,800——
2023-06-05$2.50$2.5035,400——
2023-06-02$2.63$2.6327,500——
2023-06-01$2.50$2.5022,600——
2023-05-31$2.43$2.436,900——
2023-05-30$2.43$2.4328,500——
2023-05-26$2.53$2.5349,200——
2023-05-25$2.39$2.3936,800——
2023-05-24$2.38$2.3825,500——
2023-05-23$2.53$2.5347,500——
2023-05-22$2.72$2.7227,200——
2023-05-19$2.74$2.7424,800——
2023-05-18$2.69$2.6969,200——
2023-05-17$2.75$2.7517,400——
2023-05-16$2.74$2.7432,300——
2023-05-15$2.81$2.8132,200——
2023-05-12$2.84$2.8422,500——
2023-05-11$2.73$2.7312,300——
2023-05-10$2.69$2.69172,900——
2023-05-09$2.67$2.6713,100——
2023-05-08$2.71$2.7110,900——
2023-05-05$2.78$2.7812,700——
2023-05-04$2.53$2.5320,400——
2023-05-03$2.64$2.645,400——
2023-05-02$2.52$2.5211,500——
2023-05-01$2.46$2.4641,600——
2023-04-28$2.56$2.5625,000——
2023-04-27$2.51$2.5123,500——
2023-04-26$2.39$2.3930,500——
2023-04-25$2.50$2.5036,700——
2023-04-24$2.57$2.5742,800——
2023-04-21$2.73$2.7314,400——
2023-04-20$2.64$2.6450,800——
2023-04-19$2.84$2.8416,200——
2023-04-18$2.81$2.8133,300——
2023-04-17$3.01$3.0119,600——
2023-04-14$2.97$2.9722,400——
2023-04-13$3.03$3.037,600——
2023-04-12$3.05$3.0513,500——
2023-04-11$3.02$3.0245,200——
2023-04-10$3.00$3.0048,700——
2023-04-06$3.08$3.0812,200——
2023-04-05$3.22$3.2213,000——
2023-04-04$3.38$3.3840,700——
2023-04-03$3.65$3.6557,300——
2023-03-31$3.60$3.60186,500——
2023-03-30$3.19$3.1927,300——
2023-03-29$3.11$3.1117,500——
2023-03-28$3.08$3.085,700——
2023-03-27$2.97$2.9797,100——
2023-03-24$3.13$3.1327,600——
2023-03-23$3.11$3.1037,800——
2023-03-22$3.17$3.1711,200——
2023-03-21$3.33$3.3325,700——
2023-03-20$3.33$3.3361,900——
2023-03-17$3.47$3.47175,200——
2023-03-16$3.65$3.6575,100——
2023-03-15$3.77$3.7748,900——
2023-03-14$3.98$3.9848,300——
2023-03-13$4.05$4.0558,200——
2023-03-10$4.05$4.0517,300——
2023-03-09$4.12$4.1216,900——
2023-03-08$4.09$4.0915,400——
2023-03-07$4.00$4.0058,400——
2023-03-06$4.33$4.3346,700——
2023-03-03$4.14$4.1426,500——
2023-03-02$4.06$4.0635,900——
2023-03-01$4.33$4.3321,400——
2023-02-28$4.24$4.2415,200——
2023-02-27$4.23$4.2326,200——
2023-02-24$4.18$4.188,100——
2023-02-23$4.19$4.1924,700——
2023-02-22$4.20$4.2032,400——
2023-02-21$4.03$4.0343,800——
2023-02-17$4.17$4.1778,500——
2023-02-16$4.51$4.5145,300——
2023-02-15$4.41$4.4179,600——
2023-02-14$4.72$4.7243,200——
2023-02-13$4.49$4.4952,200——
2023-02-10$4.50$4.5036,200——
2023-02-09$4.83$4.8332,800——
2023-02-08$4.99$4.9912,700——
2023-02-07$5.00$5.0030,500——
2023-02-06$5.12$5.1218,100——
2023-02-03$5.18$5.1817,500——
2023-02-02$5.41$5.4154,300——
2023-02-01$5.29$5.2927,000——
2023-01-31$5.28$5.2844,000——
2023-01-30$5.53$5.5363,800——
2023-01-27$5.32$5.3244,600——
2023-01-26$5.30$5.3052,500——
2023-01-25$5.12$5.1217,000——
2023-01-24$5.21$5.2113,000——
2023-01-23$5.23$5.2317,100——
2023-01-20$4.95$4.9530,400——
2023-01-19$5.11$5.1145,600——
2023-01-18$5.44$5.4454,100——
2023-01-17$5.50$5.5017,500——
2023-01-13$5.20$5.2046,500——
2023-01-12$5.41$5.41111,700——
2023-01-11$5.10$5.1043,800——
2023-01-10$4.44$4.4434,100——
2023-01-09$4.81$4.8140,300——
2023-01-06$4.60$4.6013,600——
2023-01-05$4.20$4.204,200——
2023-01-04$4.34$4.3430,200——
2023-01-03$3.90$3.9033,700——