Novonix Ltd ADR (NVX) Historical Stock Data

1.13 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NVX is down -2.08% a day on average. There have been 13 days where Novonix Ltd ADR closed green and 17 days where NVX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	1.15	1.13	↓$0.02 (-1.74%)	1.11	1.20	1.16M
2025-12-04	1.11	1.14	↑$0.03 (2.70%)	1.08	1.16	1.72M
2025-12-03	1.09	1.12	↑$0.03 (2.75%)	1.06	1.13	1.01M
2025-12-02	1.06	1.07	↑$0.01 (0.94%)	1.06	1.10	599.78K
2025-12-01	1.14	1.05	↓$0.09 (-7.89%)	1.05	1.16	1.39M
2025-11-28	1.15	1.17	↑$0.02 (1.74%)	1.13	1.20	856.84K
2025-11-26	1.08	1.12	↑$0.04 (3.70%)	1.07	1.15	715.29K
2025-11-25	1.05	1.07	↑$0.02 (1.90%)	1.03	1.11	1.27M
2025-11-24	1.06	1.06	↑$0.00 (0.00%)	1.02	1.08	0.92M
2025-11-21	1.01	1.01	↑$0.00 (0.00%)	0.96	1.04	1.53M
2025-11-20	1.18	1.03	↓$0.15 (-12.71%)	1.03	1.18	1.92M
2025-11-19	1.16	1.15	↓$0.01 (-0.86%)	1.13	1.19	1.11M
2025-11-18	1.14	1.14	↑$0.00 (0.00%)	1.12	1.20	1.37M
2025-11-17	1.17	1.17	↑$0.00 (0.00%)	1.15	1.24	2.32M
2025-11-14	1.10	1.12	↑$0.02 (1.82%)	1.08	1.18	1.58M
2025-11-13	1.20	1.10	↓$0.10 (-8.33%)	1.10	1.21	2.34M
2025-11-12	1.24	1.18	↓$0.06 (-4.84%)	1.17	1.27	1.20M
2025-11-11	1.25	1.24	↓$0.01 (-0.80%)	1.20	1.26	0.90M
2025-11-10	1.28	1.25	↓$0.03 (-2.34%)	1.24	1.31	1.64M
2025-11-07	1.18	1.18	↑$0.00 (0.00%)	1.15	1.25	2.63M
2025-11-06	1.24	1.20	↓$0.04 (-3.23%)	1.20	1.24	2.33M
2025-11-05	1.25	1.21	↓$0.04 (-3.20%)	1.21	1.28	1.26M
2025-11-04	1.24	1.22	↓$0.02 (-1.61%)	1.21	1.36	4.01M
2025-11-03	1.53	1.42	↓$0.11 (-7.19%)	1.41	1.61	3.95M
2025-10-31	1.59	1.51	↓$0.08 (-5.03%)	1.51	1.62	2.92M
2025-10-30	1.62	1.57	↓$0.05 (-3.09%)	1.54	1.64	2.71M
2025-10-29	1.75	1.63	↓$0.12 (-6.86%)	1.58	1.79	6.54M
2025-10-28	1.70	1.81	↑$0.11 (6.47%)	1.66	2.07	9.83M
2025-10-27	1.99	1.74	↓$0.25 (-12.56%)	1.66	1.99	3.63M
2025-10-24	1.95	1.91	↓$0.04 (-2.05%)	1.84	2.03	3.17M