Novonix Ltd ADR (NVX) Historical Stock Data

1.09 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, NVX is down -1.04% a day on average. There have been 18 days where Novonix Ltd ADR closed green and 12 days where NVX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.07	1.09	↑$0.02 (1.87%)	1.06	1.12	0.96M
2025-12-23	1.04	1.07	↑$0.03 (2.88%)	1.02	1.08	1.08M
2025-12-22	1.02	1.04	↑$0.02 (1.96%)	1.02	1.07	1.41M
2025-12-19	1.02	1.02	↑$0.00 (0.00%)	1.00	1.05	782.35K
2025-12-18	1.03	1.00	↓$0.03 (-3.26%)	1.00	1.04	885.16K
2025-12-17	1.04	1.01	↓$0.03 (-2.88%)	1.00	1.05	0.98M
2025-12-16	1.00	1.01	↑$0.01 (1.00%)	0.99	1.04	1.32M
2025-12-15	1.05	1.01	↓$0.04 (-3.81%)	0.99	1.05	1.38M
2025-12-12	1.08	1.02	↓$0.06 (-5.56%)	1.02	1.10	1.19M
2025-12-11	1.08	1.09	↑$0.01 (0.93%)	1.06	1.11	882.60K
2025-12-10	1.12	1.08	↓$0.04 (-3.57%)	1.07	1.12	1.28M
2025-12-09	1.09	1.12	↑$0.03 (2.75%)	1.08	1.14	0.97M
2025-12-08	1.13	1.10	↓$0.03 (-2.65%)	1.07	1.16	1.14M
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