Novonix Limited (NVX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NVX Historical Return
If you invested $1000 in Novonix Limited (NVX) since IPO date, it would be worth $11.19 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $120.87, while $1000 invested 1 year ago would be worth $188.64. This corresponds to total returns of -98.88%, -87.91%, -81.14%, respectively, with annualized returns of -61.82%, -50.52%, -81.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NVX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 2.52 | 2.49 | 2.49 | 2.61 | 2.37 | 93,873 |
| September 30, 2026 | 2.71 | 2.62 | 2.62 | 2.8 | 2.61 | 13,204 |
| September 29, 2026 | 2.67 | 2.67 | 2.67 | 2.75 | 2.62 | 14,034 |
| September 28, 2026 | 2.77 | 2.69 | 2.69 | 2.79 | 2.64 | 16,458 |
| September 25, 2026 | 2.83 | 2.68 | 2.68 | 2.83 | 2.68 | 7,317 |
| September 24, 2026 | 2.84 | 2.64 | 2.64 | 2.84 | 2.52 | 93,610 |
| September 23, 2026 | 2.86 | 2.8 | 2.8 | 2.89 | 2.79 | 30,424 |
| September 22, 2026 | 2.81 | 2.85 | 2.85 | 2.97 | 2.81 | 29,387 |
| September 21, 2026 | 2.83 | 2.84 | 2.84 | 2.97 | 2.82 | 12,833 |
| September 18, 2026 | 2.97 | 2.89 | 2.89 | 3.03 | 2.85 | 12,126 |
| September 17, 2026 | 2.97 | 3.03 | 3.03 | 3.13 | 2.97 | 15,308 |
| September 16, 2026 | 3.06 | 2.97 | 2.97 | 3.06 | 2.92 | 13,527 |
| September 15, 2026 | 3.25 | 3.05 | 3.05 | 3.25 | 2.97 | 16,274 |
| September 11, 2026 | 3 | 2.98 | 2.98 | 3.02 | 2.92 | 14,564 |
| September 10, 2026 | 2.76 | 2.91 | 2.91 | 2.99 | 2.76 | 62,385 |
| September 09, 2026 | 2.71 | 2.74 | 2.74 | 2.8 | 2.65 | 26,120 |
| September 08, 2026 | 2.95 | 2.76 | 2.76 | 2.95 | 2.66 | 42,315 |
| September 04, 2026 | 2.9 | 3.01 | 3.01 | 3.02 | 2.9 | 28,877 |
| September 03, 2026 | 2.87 | 2.86 | 2.86 | 2.93 | 2.85 | 22,638 |
| September 02, 2026 | 3.04 | 2.88 | 2.88 | 3.06 | 2.86 | 48,570 |
| September 01, 2026 | 3 | 3.03 | 3.03 | 3.11 | 3 | 37,493 |
| August 31, 2026 | 3.16 | 3.08 | 3.08 | 3.28 | 3 | 66,031 |
| August 28, 2026 | 3.58 | 3.51 | 3.51 | 3.58 | 3.14 | 76,380 |
| August 27, 2026 | 4.14 | 3.61 | 3.61 | 4.39 | 3.5 | 105,325 |
| August 26, 2026 | 4.49 | 4.09 | 4.09 | 4.49 | 4.01 | 18,331 |
| August 25, 2026 | 4.22 | 4.35 | 4.35 | 4.4 | 4.13 | 32,979 |
| August 24, 2026 | 4.05 | 4.22 | 4.22 | 4.7 | 3.87 | 63,204 |
| August 21, 2026 | 3.93 | 4.05 | 4.05 | 4.14 | 3.9 | 11,086 |
| August 20, 2026 | 4.08 | 3.94 | 3.94 | 4.1 | 3.94 | 12,350 |
| August 19, 2026 | 4.13 | 4.04 | 4.04 | 4.13 | 4.01 | 7,804 |
| August 18, 2026 | 4.4 | 4.19 | 4.19 | 4.4 | 4.14 | 17,970 |
| August 17, 2026 | 4.26 | 4.42 | 4.42 | 4.52 | 4.26 | 21,305 |
| August 14, 2026 | 4.2 | 4.4 | 4.4 | 4.46 | 4.18 | 6,120 |
| August 13, 2026 | 4.26 | 4.26 | 4.26 | 4.49 | 4.21 | 11,120 |
| August 12, 2026 | 4.45 | 4.3 | 4.3 | 4.49 | 4.25 | 30,444 |
| August 11, 2026 | 4.6 | 4.49 | 4.49 | 4.66 | 4.36 | 23,180 |
| August 10, 2026 | 4.18 | 4.48 | 4.48 | 4.53 | 4.15 | 60,820 |
| August 07, 2026 | 4.1 | 4.07 | 4.07 | 4.2 | 3.9 | 33,575 |
| August 06, 2026 | 3.9 | 4.03 | 4.03 | 4.07 | 3.85 | 11,855 |
| August 05, 2026 | 4 | 4 | 4 | 4.1 | 3.97 | 7,902 |
| August 04, 2026 | 3.9 | 3.98 | 3.98 | 4.05 | 3.9 | 15,590 |
| August 03, 2026 | 4.05 | 3.86 | 3.86 | 4.17 | 3.8 | 5,560 |
| July 31, 2026 | 4.05 | 3.97 | 3.97 | 4.05 | 3.9 | 4,065 |
| July 30, 2026 | 3.71 | 4 | 4 | 4.1 | 3.71 | 14,770 |
| July 29, 2026 | 3.86 | 3.69 | 3.69 | 4.04 | 3.69 | 18,142 |
| July 28, 2026 | 4.03 | 3.86 | 3.86 | 4.04 | 3.83 | 8,049 |
| July 27, 2026 | 4.06 | 4.03 | 4.03 | 4.19 | 3.94 | 33,502 |
| July 24, 2026 | 4.17 | 4.12 | 4.12 | 4.29 | 4.06 | 12,660 |
| July 23, 2026 | 4.24 | 4.17 | 4.17 | 4.26 | 4.11 | 8,153 |
| July 22, 2026 | 4.17 | 4.26 | 4.26 | 4.35 | 4.17 | 9,117 |
| July 21, 2026 | 4.27 | 4.17 | 4.17 | 4.28 | 4.1 | 8,200 |
| July 20, 2026 | 4.2 | 4.04 | 4.04 | 4.22 | 4.02 | 15,790 |
| July 17, 2026 | 4.14 | 4.13 | 4.13 | 4.23 | 4 | 11,094 |
| July 16, 2026 | 4.4 | 4.19 | 4.19 | 4.5 | 4.17 | 30,800 |
| July 15, 2026 | 4.73 | 4.4 | 4.4 | 4.73 | 4.4 | 7,852 |
| July 14, 2026 | 4.6 | 4.54 | 4.54 | 4.7 | 4.51 | 12,018 |
| July 13, 2026 | 4.87 | 4.53 | 4.53 | 4.87 | 4.5 | 26,690 |
| July 10, 2026 | 4.59 | 4.72 | 4.72 | 4.72 | 4.51 | 53,860 |
| July 09, 2026 | 4.48 | 4.48 | 4.48 | 4.55 | 4.4 | 9,345 |
| July 08, 2026 | 4.4 | 4.46 | 4.46 | 4.5 | 4.39 | 16,420 |
AD
