NOVONIX Limited (FRA:GC3)
Germany · Delayed Price · Currency is EUR 0.3106
-0.0026 (-0.83%)
Last updated: Jan 9, 2026, 8:02 AM CET
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.84% | 8,611 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.14% | - |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.00% | - |
| Nov 7, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.20% | 12,500 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.49% | 23 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.81% | 11,600 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -7.08% | 32,500 |
| Oct 31, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.03% | 12,023 |
| Oct 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.74% | - |
| Oct 29, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -13.84% | 20,496 |
| Oct 28, 2025 | 0.35 | 0.44 | 0.35 | 0.44 | 0.44 | 13.24% | 7,722 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.40% | 27,346 |