Novonix Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 2.280 | 2.290 | 2.210 | 2.230 | 2.230 | 4,138,507 |
| 2022-07-19 | 2.150 | 2.220 | 2.110 | 2.160 | 2.160 | 3,119,726 |
| 2022-07-18 | 2.080 | 2.170 | 2.050 | 2.170 | 2.170 | 4,136,243 |
| 2022-07-15 | 2.060 | 2.110 | 2.010 | 2.020 | 2.020 | 2,852,004 |
| 2022-07-14 | 2.060 | 2.150 | 2.000 | 2.130 | 2.130 | 3,754,402 |
| 2022-07-13 | 2.070 | 2.090 | 1.940 | 2.060 | 2.060 | 5,170,197 |
| 2022-07-12 | 2.180 | 2.220 | 2.030 | 2.050 | 2.050 | 5,435,350 |
| 2022-07-11 | 2.480 | 2.480 | 2.180 | 2.180 | 2.180 | 4,405,314 |
| 2022-07-08 | 2.480 | 2.570 | 2.420 | 2.460 | 2.460 | 4,212,334 |
| 2022-07-07 | 2.330 | 2.380 | 2.275 | 2.350 | 2.350 | 2,753,134 |
| 2022-07-06 | 2.310 | 2.405 | 2.250 | 2.280 | 2.280 | 3,487,624 |
| 2022-07-05 | 2.250 | 2.335 | 2.220 | 2.310 | 2.310 | 3,330,168 |
| 2022-07-04 | 2.290 | 2.320 | 2.210 | 2.240 | 2.240 | 3,487,498 |
| 2022-07-01 | 2.290 | 2.370 | 2.225 | 2.230 | 2.230 | 3,712,813 |
| 2022-06-30 | 2.350 | 2.430 | 2.275 | 2.280 | 2.280 | 3,724,758 |
| 2022-06-29 | 2.340 | 2.430 | 2.270 | 2.340 | 2.340 | 2,903,351 |
| 2022-06-28 | 2.480 | 2.490 | 2.330 | 2.370 | 2.370 | 3,176,410 |
| 2022-06-27 | 2.550 | 2.600 | 2.400 | 2.490 | 2.490 | 4,970,150 |
| 2022-06-24 | 2.200 | 2.450 | 2.200 | 2.440 | 2.440 | 6,462,266 |
| 2022-06-23 | 2.290 | 2.340 | 2.070 | 2.150 | 2.150 | 5,840,615 |
| 2022-06-22 | 2.520 | 2.540 | 2.270 | 2.270 | 2.270 | 3,382,701 |
| 2022-06-21 | 2.400 | 2.550 | 2.400 | 2.440 | 2.440 | 6,306,247 |
| 2022-06-20 | 2.550 | 2.590 | 2.280 | 2.340 | 2.340 | 5,392,543 |
| 2022-06-17 | 2.300 | 2.520 | 2.290 | 2.500 | 2.500 | 6,386,732 |
| 2022-06-16 | 2.530 | 2.630 | 2.450 | 2.480 | 2.480 | 5,873,232 |
| 2022-06-15 | 2.770 | 2.820 | 2.470 | 2.470 | 2.470 | 9,397,883 |
| 2022-06-14 | 2.760 | 2.870 | 2.600 | 2.860 | 2.860 | 9,822,990 |
| 2022-06-10 | 3.110 | 3.160 | 3.040 | 3.110 | 3.110 | 4,012,090 |
| 2022-06-09 | 3.290 | 3.350 | 3.170 | 3.220 | 3.220 | 3,752,696 |
| 2022-06-08 | 3.420 | 3.510 | 3.300 | 3.310 | 3.310 | 3,118,298 |
| 2022-06-07 | 3.510 | 3.600 | 3.350 | 3.380 | 3.380 | 2,974,142 |
| 2022-06-06 | 3.550 | 3.590 | 3.490 | 3.510 | 3.510 | 2,331,177 |
| 2022-06-03 | 3.650 | 3.750 | 3.610 | 3.650 | 3.650 | 2,949,523 |
| 2022-06-02 | 3.550 | 3.640 | 3.500 | 3.520 | 3.520 | 3,135,356 |
| 2022-06-01 | 4.030 | 4.050 | 3.560 | 3.570 | 3.570 | 5,555,001 |
| 2022-05-31 | 4.120 | 4.160 | 4.020 | 4.090 | 4.090 | 4,448,981 |
| 2022-05-30 | 3.870 | 4.170 | 3.850 | 4.140 | 4.140 | 4,714,161 |
| 2022-05-27 | 3.860 | 4.000 | 3.710 | 3.730 | 3.730 | 4,598,851 |
| 2022-05-26 | 3.850 | 3.940 | 3.720 | 3.740 | 3.740 | 2,537,525 |
| 2022-05-25 | 3.910 | 3.980 | 3.740 | 3.770 | 3.770 | 2,132,797 |
| 2022-05-24 | 3.990 | 4.070 | 3.900 | 3.920 | 3.920 | 2,771,324 |
| 2022-05-23 | 4.160 | 4.190 | 3.920 | 3.930 | 3.930 | 3,770,793 |
| 2022-05-20 | 3.760 | 4.260 | 3.740 | 4.110 | 4.110 | 5,949,616 |
| 2022-05-19 | 3.700 | 3.740 | 3.610 | 3.680 | 3.680 | 3,245,824 |
| 2022-05-18 | 4.020 | 4.090 | 3.900 | 3.930 | 3.930 | 2,994,781 |
| 2022-05-17 | 3.800 | 3.970 | 3.790 | 3.920 | 3.920 | 3,346,437 |
| 2022-05-16 | 3.880 | 3.980 | 3.710 | 3.800 | 3.800 | 3,222,637 |
| 2022-05-13 | 3.660 | 3.770 | 3.610 | 3.680 | 3.680 | 3,824,395 |
| 2022-05-12 | 3.800 | 3.840 | 3.590 | 3.590 | 3.590 | 4,938,044 |
| 2022-05-11 | 4.020 | 4.070 | 3.830 | 3.980 | 3.980 | 4,243,315 |
| 2022-05-10 | 3.670 | 4.140 | 3.590 | 4.030 | 4.030 | 9,974,097 |
| 2022-05-09 | 4.550 | 4.550 | 4.060 | 4.060 | 4.060 | 6,152,226 |
| 2022-05-06 | 4.700 | 4.750 | 4.570 | 4.630 | 4.630 | 3,806,274 |
| 2022-05-05 | 4.810 | 5.035 | 4.770 | 5.000 | 5.000 | 4,168,961 |
| 2022-05-04 | 5.080 | 5.140 | 4.600 | 4.670 | 4.670 | 3,776,288 |
| 2022-05-03 | 5.050 | 5.200 | 5.010 | 5.020 | 5.020 | 1,956,861 |
| 2022-05-02 | 5.100 | 5.110 | 5.000 | 5.010 | 5.010 | 1,849,264 |
| 2022-04-29 | 5.210 | 5.380 | 5.170 | 5.230 | 5.230 | 1,918,430 |
| 2022-04-28 | 5.310 | 5.390 | 5.100 | 5.120 | 5.120 | 2,055,172 |
| 2022-04-27 | 5.020 | 5.250 | 4.970 | 5.230 | 5.230 | 2,155,006 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.