NOVONIX Limited (FRA:GC30)
Germany · Delayed Price · Currency is EUR 0.8900
-0.0350 (-3.78%)
At close: Jan 28, 2026
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -8.29% | - |
| Jan 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.69% | - |
| Jan 28, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.78% | - |
| Jan 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 6.32% | - |
| Jan 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.79% | - |
| Jan 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Jan 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Jan 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.12% | - |
| Jan 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.28% | - |
| Jan 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -10.10% | - |
| Jan 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -14.05% | - |
| Jan 14, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 3.42% | 2,000 |
| Jan 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jan 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jan 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 12.15% | - |
| Jan 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Jan 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | - |
| Jan 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 13.23% | - |
| Jan 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.83% | - |
| Jan 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -16.34% | - |
| Dec 30, 2025 | 0.88 | 1.01 | 0.88 | 1.01 | 1.01 | 14.77% | 1,922 |
| Dec 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.30% | - |
| Dec 23, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 4.00% | 11 |
| Dec 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.94% | - |
| 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% | - |