NOVONIX Limited (FRA:GC30)
Germany · Delayed Price · Currency is EUR 0.9950
0.00 (0.00%)
At close: Nov 28, 2025
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.67 | 2.48 | 1.67 | 2.48 | 2.48 | 36.26% | 8,400 |
| Oct 9, 2025 | 1.33 | 1.82 | 1.33 | 1.82 | 1.82 | 14.47% | 5,500 |
| Oct 8, 2025 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 40.71% | 2,000 |
| Oct 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -10.32% | - |
| Oct 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.88% | - |
| Oct 3, 2025 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | 27.96% | 3,865 |
| Oct 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Sep 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.59% | - |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.10% | - |
| Sep 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Sep 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Sep 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.68% | - |
| Sep 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.83% | - |
| Sep 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.14% | - |