NOVONIX Limited (FRA:GC3)
Germany · Delayed Price · Currency is EUR 0.0871
-0.0160 (-15.52%)
At close: Jun 26, 2026
FRA:GC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.52% | 15,700 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.10% | 80,000 |
| Jun 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.60% | 10,000 |
| Jun 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.34% | 49,000 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.72% | - |
| Jun 19, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -15.25% | 3,400 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.76% | 61,525 |
| Jun 17, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -17.83% | 28,000 |
| Jun 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.07% | 75 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.63% | - |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.93% | - |
| Jun 10, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 0.57% | 8,630 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | - |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.89% | - |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.93% | - |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.11% | - |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.28% | 3,000 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.54% | - |
| May 28, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.31% | 1,000 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.11% | - |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.28% | - |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.77% | - |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.84% | - |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.16% | - |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.10% | - |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.62% | - |
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 55 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | - |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.01% | 10,000 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.07% | - |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.48% | - |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.39% | - |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.82% | - |
| Apr 30, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.31% | 55 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,300 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | - |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 800 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.17% | - |
| Apr 21, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 17.66% | 12,941 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.11% | - |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 250 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.55% | - |