Novonix Ltd ADR (NVX) went public on February 2, 2022, when it opened at a split-adjusted price of $23.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $0.41 | $4.60 | $0.38 | $3.61 | 4,009,154 |
July 2026 | $0.45 | $0.49 | $0.37 | $0.40 | 4,135,700 |
June 2026 | $0.69 | $0.73 | $0.42 | $0.46 | 9,163,100 |
May 2026 | $0.75 | $0.76 | $0.59 | $0.72 | 6,699,800 |
April 2026 | $0.69 | $0.87 | $0.61 | $0.72 | 5,384,400 |
March 2026 | $0.94 | $1.00 | $0.63 | $0.69 | 10,076,600 |
February 2026 | $0.99 | $1.02 | $0.83 | $0.95 | 13,844,100 |
January 2026 | $1.02 | $1.62 | $0.98 | $0.99 | 33,946,400 |
December 2025 | $1.14 | $1.20 | $0.99 | $1.01 | 23,905,400 |
November 2025 | $1.53 | $1.61 | $0.96 | $1.17 | 33,986,800 |
October 2025 | $1.27 | $3.86 | $1.24 | $1.51 | 174,809,600 |
September 2025 | $1.40 | $1.45 | $1.20 | $1.28 | 5,326,000 |
August 2025 | $1.20 | $1.52 | $1.14 | $1.49 | 3,286,100 |
July 2025 | $1.05 | $2.04 | $1.05 | $1.20 | 7,855,900 |
June 2025 | $1.12 | $1.27 | $0.99 | $1.01 | 1,128,300 |
May 2025 | $1.20 | $1.51 | $1.09 | $1.13 | 1,969,200 |
April 2025 | $1.13 | $1.29 | $0.81 | $1.13 | 2,028,900 |
March 2025 | $1.11 | $1.34 | $0.97 | $1.14 | 1,860,700 |
February 2025 | $1.46 | $1.67 | $1.07 | $1.10 | 3,192,800 |
January 2025 | $1.84 | $2.19 | $1.43 | $1.46 | 3,768,100 |
December 2024 | $1.95 | $1.99 | $1.50 | $1.80 | 6,140,700 |
November 2024 | $1.86 | $2.73 | $1.68 | $1.98 | 2,291,900 |
October 2024 | $1.84 | $2.49 | $1.78 | $1.84 | 1,358,700 |
September 2024 | $1.68 | $2.08 | $1.41 | $1.84 | 693,800 |
August 2024 | $1.89 | $1.89 | $1.45 | $1.69 | 460,600 |