Novonix Limited (NVX) NASDAQ

0.70

-0.005(-0.71%)

Updated at June 02 04:00PM

Currency In USD

NVX Historical Return

If you invested $1000 in Novonix Limited (NVX) since IPO date, it would be worth $31.24 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $264.26, while $1000 invested 1 year ago would be worth $631.82. This corresponds to total returns of -96.88%, -73.57%, -36.82%, respectively, with annualized returns of -55.08%, -35.8%, -36.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NVX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.68	0.7	0.7	0.72	0.68	200,315
June 01, 2026	0.69	0.7	0.7	0.72	0.67	405,430
May 29, 2026	0.72	0.71	0.71	0.74	0.71	272,215
May 28, 2026	0.69	0.72	0.72	0.73	0.69	221,190
May 27, 2026	0.7	0.71	0.71	0.73	0.7	219,003
May 26, 2026	0.7	0.7	0.7	0.72	0.69	249,018
May 22, 2026	0.65	0.69	0.69	0.74	0.64	835,144
May 21, 2026	0.61	0.64	0.64	0.65	0.61	131,537
May 20, 2026	0.61	0.62	0.62	0.64	0.6	163,679
May 19, 2026	0.6	0.6	0.6	0.61	0.59	262,917
May 18, 2026	0.63	0.6	0.6	0.63	0.6	344,018
May 15, 2026	0.64	0.63	0.63	0.65	0.62	328,076
May 14, 2026	0.64	0.64	0.64	0.65	0.63	599,551
May 13, 2026	0.7	0.65	0.65	0.7	0.64	553,420
May 12, 2026	0.72	0.66	0.66	0.72	0.66	413,156
May 11, 2026	0.71	0.71	0.71	0.73	0.7	352,789
May 08, 2026	0.74	0.71	0.71	0.74	0.68	421,905
May 07, 2026	0.73	0.7	0.7	0.73	0.69	270,718
May 06, 2026	0.7	0.73	0.73	0.75	0.7	204,278
May 05, 2026	0.71	0.7	0.7	0.71	0.67	358,723
May 04, 2026	0.75	0.72	0.72	0.75	0.71	209,825
May 01, 2026	0.75	0.75	0.75	0.76	0.72	256,828
April 30, 2026	0.71	0.72	0.72	0.73	0.69	132,993
April 29, 2026	0.71	0.7	0.7	0.72	0.69	169,295
April 28, 2026	0.73	0.72	0.72	0.75	0.7	221,172
April 27, 2026	0.71	0.73	0.73	0.73	0.7	145,852
April 24, 2026	0.74	0.72	0.72	0.75	0.7	219,627
April 23, 2026	0.8	0.74	0.74	0.8	0.73	286,033
April 22, 2026	0.8	0.79	0.79	0.81	0.78	127,404
April 21, 2026	0.83	0.8	0.8	0.83	0.8	224,435
April 20, 2026	0.84	0.82	0.82	0.84	0.8	193,884
April 17, 2026	0.81	0.81	0.81	0.87	0.78	416,515
April 16, 2026	0.82	0.8	0.8	0.83	0.77	309,069
April 15, 2026	0.76	0.8	0.8	0.82	0.75	296,819
April 14, 2026	0.74	0.74	0.74	0.75	0.73	174,118
April 13, 2026	0.72	0.73	0.73	0.77	0.7	237,527
April 10, 2026	0.73	0.75	0.75	0.77	0.73	342,653
April 09, 2026	0.7	0.72	0.72	0.73	0.68	140,876
April 08, 2026	0.72	0.72	0.72	0.73	0.69	318,865
April 07, 2026	0.68	0.67	0.67	0.71	0.64	193,323
April 06, 2026	0.67	0.69	0.69	0.71	0.66	267,461
April 02, 2026	0.68	0.65	0.65	0.68	0.61	483,360
April 01, 2026	0.69	0.71	0.71	0.74	0.66	365,057
March 31, 2026	0.67	0.69	0.69	0.7	0.65	610,585
March 30, 2026	0.68	0.66	0.66	0.69	0.64	556,525
March 27, 2026	0.73	0.68	0.68	0.73	0.67	317,388
March 26, 2026	0.77	0.73	0.73	0.77	0.71	141,008
March 25, 2026	0.76	0.79	0.79	0.81	0.76	393,033
March 24, 2026	0.7	0.72	0.72	0.73	0.69	463,142
March 23, 2026	0.68	0.71	0.71	0.71	0.68	594,504
March 20, 2026	0.66	0.67	0.67	0.69	0.65	543,619
March 19, 2026	0.68	0.65	0.65	0.68	0.63	517,893
March 18, 2026	0.78	0.69	0.69	0.79	0.69	545,923
March 17, 2026	0.77	0.77	0.77	0.8	0.77	254,399
March 16, 2026	0.77	0.77	0.77	0.83	0.77	267,634
March 13, 2026	0.84	0.78	0.78	0.85	0.77	490,423
March 12, 2026	0.87	0.83	0.83	0.87	0.83	260,904
March 11, 2026	0.87	0.88	0.88	0.9	0.85	464,765
March 10, 2026	0.83	0.86	0.86	0.89	0.83	513,924
March 09, 2026	0.8	0.83	0.83	0.84	0.75	389,232