NOVONIX Limited (FRA:GC3)
Germany · Delayed Price · Currency is EUR 0.2444
-0.0006 (-0.24%)
Last updated: Jan 29, 2026, 8:01 AM CET
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.90% | - |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.24% | 18,000 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.43% | 1,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.70% | - |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.37% | - |
| Jan 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.02% | 23,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.68% | - |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -12.60% | 22,954 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.06% | - |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.09% | - |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.49% | - |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.60% | - |
| Jan 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.83% | - |
| Jan 8, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.67% | 64,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.76% | - |
| Jan 6, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 23.21% | 16,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.44% | - |
| Jan 2, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 9.56% | 2,907 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.52% | - |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.75% | 5,090 |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.81% | 10,000 |
| Dec 22, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | -6.02% | 815 |
| Dec 19, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 1.23% | 10,000 |
| Dec 18, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -2.17% | 289 |
| Dec 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 14.68% | 6,310 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.82% | - |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.38% | - |
| Dec 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 6,309 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.08% | - |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.08% | 30 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 3, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.08% | 35,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.33% | - |
| Dec 1, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | -3.55% | 6,850 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.59% | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.07% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.80% | - |
| Nov 25, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 15.01% | 772 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.91% | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -11.84% | - |
| Nov 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.03% | 7,955 |