NOVONIX Limited (FRA:GC30)
Germany · Delayed Price · Currency is EUR 0.8500
-0.0400 (-4.49%)
At close: Dec 19, 2025
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -4.49% | 110 |
| Dec 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.71% | - |
| Dec 17, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | 2.94% | 3,133 |
| Dec 16, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -11.46% | 5,000 |
| Dec 15, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.59% | 1,029 |
| Dec 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Dec 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Dec 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Dec 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.54% | - |
| Dec 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.28% | - |
| Dec 3, 2025 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | -3.61% | 14,332 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Dec 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | - |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.11% | - |
| Nov 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |
| Nov 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Nov 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 9.36% | - |
| Nov 21, 2025 | 0.98 | 0.98 | 0.86 | 0.86 | 0.86 | -16.18% | 2,400 |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Nov 19, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Nov 18, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Nov 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | - |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Nov 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Nov 11, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 1,500 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 4.81% | 3,377 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -16.67% | - |
| Nov 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Oct 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Oct 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -9.27% | 1,900 |
| Oct 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.79% | - |
| Oct 28, 2025 | 1.39 | 1.62 | 1.39 | 1.62 | 1.62 | 4.52% | 1,500 |
| Oct 27, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | - | 300 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Oct 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -13.59% | - |
| Oct 21, 2025 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 6.98% | 1,900 |
| Oct 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 5.52% | - |
| Oct 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | - |
| Oct 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -21.10% | - |
| Oct 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| Oct 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -14.63% | - |
| Oct 13, 2025 | 2.74 | 3.10 | 2.46 | 2.46 | 2.46 | -0.81% | 15,729 |