Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

NOVONIX Ltd (GC3.BE)

Compare
0.2262
-0.0286
(-11.22%)
At close: April 4 at 6:34:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.23280.23280.22620.22620.2262-
Apr 3, 20250.25980.25980.25480.25480.2548-
Apr 2, 20250.25240.25260.25160.25160.2516-
Apr 1, 20250.26060.26100.26060.26100.2610-
Mar 31, 20250.26400.26400.26320.26320.2632-
Mar 28, 20250.28120.28200.27560.27560.2756-
Mar 27, 20250.30480.30820.30420.30800.3080-
Mar 26, 20250.30180.30180.30120.30160.3016-
Mar 25, 20250.30660.30700.30660.30700.3070-
Mar 24, 20250.30580.30580.29640.29660.2966-
Mar 21, 20250.28040.28040.27960.27960.2796-
Mar 20, 20250.28000.28020.27940.28020.2802-
Mar 19, 20250.27760.27760.27700.27760.2776-
Mar 18, 20250.26460.26460.26440.26440.2644-
Mar 17, 20250.26120.26320.26120.26320.2632-
Mar 14, 20250.27060.27440.27060.27440.2744-
Mar 13, 20250.27500.28080.27500.28080.2808-
Mar 12, 20250.25000.25000.25000.25000.2500-
Mar 11, 20250.23340.23340.23320.23320.2332-
Mar 10, 20250.24900.24940.24900.24900.2490-
Mar 7, 20250.24440.24460.24420.24420.2442-
Mar 6, 20250.24460.24640.24440.24640.2464-
Mar 5, 20250.25760.25760.25720.25720.2572-
Mar 4, 20250.24160.24160.22280.22420.2242-
Mar 3, 20250.24340.26340.24340.26340.2634-
Feb 28, 20250.26280.26280.24900.25980.2598-
Feb 27, 20250.28040.28300.27980.27980.2798-
Feb 26, 20250.30500.30960.30460.30960.3096-
Feb 25, 20250.31160.31160.31040.31040.3104-
Feb 24, 20250.32480.32500.31280.31280.3128-
Feb 21, 20250.32700.32740.32700.32720.3272-
Feb 20, 20250.32800.32820.32800.32820.3282-
Feb 19, 20250.33800.33800.33060.33060.3306-
Feb 18, 20250.33860.33860.33840.33860.3386-
Feb 17, 20250.34440.35040.34440.35020.3502-
Feb 14, 20250.32780.32860.32780.32860.3286-
Feb 13, 20250.32720.32740.32660.32740.3274-
Feb 12, 20250.32960.32960.32760.32820.3282-
Feb 11, 20250.33960.33980.33760.33920.3392-
Feb 10, 20250.35140.35180.34840.35180.3518-
Feb 7, 20250.34960.35000.34940.35000.3500-
Feb 6, 20250.35120.35280.34780.35280.3528-
Feb 5, 20250.34480.34560.34480.34560.3456-
Feb 4, 20250.33540.33580.33520.33580.3358-
Feb 3, 20250.33360.34700.33360.34700.3470-
Jan 31, 20250.33060.33340.33060.33340.3334-
Jan 30, 20250.33280.33300.33280.33300.3330-
Jan 29, 20250.34540.35000.34480.35000.3500-
Jan 28, 20250.34920.34920.32900.33640.3364-
Jan 27, 20250.36200.38060.36200.38060.3806-
Jan 24, 20250.35520.36220.35420.36220.3622-
Jan 23, 20250.35700.36180.35640.36180.3618-
Jan 22, 20250.36660.38140.36620.37540.3754-
Jan 21, 20250.38300.38300.38120.38160.3816-
Jan 20, 20250.39420.41160.39400.41160.4116-
Jan 17, 20250.40520.40600.40400.40600.4060-
Jan 16, 20250.39960.40780.39960.40000.4000-
Jan 15, 20250.41640.43380.41640.43380.4338-
Jan 14, 20250.40940.41160.40920.41140.4114-
Jan 13, 20250.41740.41760.41540.41540.4154-
Jan 10, 20250.42900.42900.42760.42800.4280-
Jan 9, 20250.44220.44220.44160.44200.4420-
Jan 8, 20250.46520.46580.46520.46560.4656-
Jan 7, 20250.47580.47820.47580.47580.4758-
Jan 6, 20250.46160.46500.46080.46400.4640-
Jan 3, 20250.47200.47200.47080.47080.4708-
Jan 2, 20250.46000.47980.46000.47640.4764-
Dec 30, 20240.43820.43820.43700.43700.4370-
Dec 27, 20240.41540.41540.41500.41500.4150-
Dec 23, 20240.39000.39340.38920.39340.3934-
Dec 20, 20240.38360.39680.37000.39680.396810,000
Dec 19, 20240.36580.38300.35720.37160.3716-
Dec 18, 20240.36420.42500.36420.42500.4250-
Dec 17, 20240.36720.36740.36660.36660.3666-
Dec 16, 20240.35440.36440.35240.35240.3524-
Dec 13, 20240.37220.38820.37220.38660.3866-
Dec 12, 20240.37200.37200.36560.36560.3656-
Dec 11, 20240.37300.37340.37280.37340.3734-
Dec 10, 20240.38300.39360.38300.39360.3936-
Dec 9, 20240.39280.39400.39280.39400.3940-
Dec 6, 20240.40880.40880.40140.40640.4064-
Dec 5, 20240.42420.42420.41140.41140.4114-
Dec 4, 20240.42700.43640.42600.43620.4362-
Dec 3, 20240.43220.43700.43220.43640.4364-
Dec 2, 20240.45120.45180.45000.45000.4500-
Nov 29, 20240.45460.48460.45460.46420.4642-
Nov 28, 20240.42760.42920.42760.42800.4280-
Nov 27, 20240.47000.48000.46640.48000.4800-
Nov 26, 20240.59000.59000.59000.59000.5900-
Nov 25, 20240.57000.59000.56400.59000.5900-
Nov 22, 20240.46040.46460.46040.46460.4646-
Nov 21, 20240.46880.47140.46880.47140.4714-
Nov 20, 20240.47520.47660.47520.47660.4766-
Nov 19, 20240.49500.49580.49500.49580.4958-
Nov 18, 20240.47900.48880.47880.48880.4888-
Nov 15, 20240.48160.48960.48120.48960.4896-
Nov 14, 20240.48580.48680.48560.48560.4856-
Nov 13, 20240.51300.51300.49000.49000.4900-
Nov 12, 20240.51700.53000.51700.52500.5250-
Nov 11, 20240.49500.52650.49500.50650.5065-
Nov 8, 20240.44580.45820.42920.45780.4578-
Nov 7, 20240.44360.44400.42220.42240.4224-
Nov 6, 20240.43700.43980.43700.43920.4392-
Nov 5, 20240.39120.39200.38140.38140.3814-
Nov 4, 20240.40900.40920.39900.39900.3990-
Nov 1, 20240.41720.41720.41700.41700.4170-
Oct 31, 20240.43000.43000.42840.42860.4286-
Oct 30, 20240.43360.43440.43180.43400.4340-
Oct 29, 20240.47060.48220.47060.48220.4822-
Oct 28, 20240.49020.49700.48860.48860.4886-
Oct 25, 20240.49420.49460.49420.49460.4946-
Oct 24, 20240.48480.48620.45800.45800.4580-
Oct 23, 20240.48700.48700.48520.48520.4852-
Oct 22, 20240.51400.51450.47000.51450.51451,000
Oct 21, 20240.51050.51050.49400.49400.4940-
Oct 18, 20240.48520.48620.48480.48480.4848-
Oct 17, 20240.47320.47440.42960.47440.47442,000
Oct 16, 20240.49940.49940.49760.49760.4976-
Oct 15, 20240.51050.51050.51050.51050.5105-
Oct 14, 20240.51100.52200.51050.52200.5220-
Oct 11, 20240.51700.53500.50550.51800.51802,000
Oct 10, 20240.54000.54050.53400.54050.5405-
Oct 9, 20240.48540.49060.48000.49020.4902-
Oct 8, 20240.44160.44240.44120.44220.4422-
Oct 7, 20240.47900.47900.45560.45560.4556-
Oct 4, 20240.47020.47040.46960.46960.4696-
Oct 3, 20240.45260.45300.43680.43680.4368-
Oct 2, 20240.48200.48300.46280.46300.4630-
Oct 1, 20240.43420.43440.43320.43420.4342-
Sep 30, 20240.42120.43220.41980.43200.4320-
Sep 27, 20240.42960.43260.41000.42460.42463,000
Sep 26, 20240.37120.37220.35700.35700.3570-
Sep 25, 20240.34620.34620.34380.34380.3438-
Sep 24, 20240.33120.33140.33000.33140.3314-
Sep 23, 20240.32660.33000.32660.33000.3300-
Sep 20, 20240.32880.33460.32860.33460.3346-
Sep 19, 20240.33980.34020.33980.33980.3398-
Sep 18, 20240.33140.33220.33140.33180.3318-
Sep 17, 20240.32960.33200.32960.33200.3320-
Sep 16, 20240.33400.33400.33400.33400.3340-
Sep 13, 20240.35400.35400.35340.35380.3538-
Sep 12, 20240.35840.35840.35840.35840.3584-
Sep 11, 20240.34620.34640.34580.34600.3460-
Sep 10, 20240.32440.32480.32420.32440.3244-
Sep 9, 20240.33740.33800.32400.32600.3260-
Sep 6, 20240.33160.33200.32940.32960.3296-
Sep 5, 20240.33540.34560.33080.34500.3450-
Sep 4, 20240.34100.34740.34100.34700.3470-
Sep 3, 20240.35100.35200.35060.35200.3520-
Sep 2, 20240.36440.36520.36440.36500.3650-
Aug 30, 20240.36860.36860.36700.36720.3672-
Aug 29, 20240.36400.36440.36260.36360.3636-
Aug 28, 20240.36680.36780.36680.36760.3676-
Aug 27, 20240.36920.36920.36860.36900.3690-
Aug 26, 20240.36800.36900.36800.36880.3688-
Aug 23, 20240.36980.37160.36980.37160.3716-
Aug 22, 20240.38260.38260.37560.37560.3756-
Aug 21, 20240.39280.40200.38000.38000.3800-
Aug 20, 20240.37760.37820.37740.37740.3774-
Aug 19, 20240.37280.37500.37280.37500.3750-
Aug 16, 20240.37440.37480.37420.37480.3748-
Aug 15, 20240.36800.37260.36380.37200.3720-
Aug 14, 20240.36940.36940.36580.36580.3658-
Aug 13, 20240.37220.37300.36860.36860.3686-
Aug 12, 20240.36920.38000.32020.37900.379039,100
Aug 9, 20240.37680.38700.37600.38660.3866-
Aug 8, 20240.37420.37500.37360.37500.3750-
Aug 7, 20240.37400.38480.37260.38380.3838-
Aug 6, 20240.37160.37360.37140.37360.3736-
Aug 5, 20240.36400.36620.35020.36620.3662-
Aug 2, 20240.41460.41480.41060.41060.4106-
Aug 1, 20240.44340.44620.44260.44260.4426-
Jul 31, 20240.44520.44780.43260.44780.4478-
Jul 30, 20240.43780.43780.43640.43680.4368-
Jul 29, 20240.43580.43680.43580.43680.4368-
Jul 26, 20240.43620.43700.43620.43620.4362-
Jul 25, 20240.41420.41900.41180.41340.4134-
Jul 24, 20240.42080.42180.42060.42060.4206-
Jul 23, 20240.41260.41440.41260.41260.4126-
Jul 22, 20240.42140.42140.42060.42060.4206-
Jul 19, 20240.41540.41540.41460.41460.4146-
Jul 18, 20240.41140.41220.41100.41100.4110-
Jul 17, 20240.41540.41540.41340.41340.4134-
Jul 16, 20240.41300.41300.41300.41300.4130-
Jul 15, 20240.42740.42760.42620.42620.4262-
Jul 12, 20240.44080.44080.41500.43020.4302-
Jul 11, 20240.43820.43840.41720.41720.4172-
Jul 10, 20240.42860.42860.41620.41820.4182-
Jul 9, 20240.42800.42800.41280.41940.4194-
Jul 8, 20240.40860.41760.40820.41760.4176-
Jul 5, 20240.44020.44040.43980.44040.4404-
Jul 4, 20240.43720.43780.43700.43760.4376-
Jul 3, 20240.43960.44000.43860.44000.4400-
Jul 2, 20240.43800.43800.42880.42900.4290-
Jul 1, 20240.44940.45020.44920.45000.4500-
Jun 28, 20240.44120.44240.43600.43600.4360-
Jun 27, 20240.47520.47560.46840.46840.4684-
Jun 26, 20240.49160.49200.46480.46520.4652-
Jun 25, 20240.46460.49360.46460.49340.4934-
Jun 24, 20240.42480.46500.42440.46000.4600-
Jun 21, 20240.40000.45440.40000.45440.4544-
Jun 20, 20240.40740.40740.40700.40700.4070-
Jun 19, 20240.40740.40740.40700.40700.4070-
Jun 18, 20240.41760.41760.41540.41680.4168-
Jun 17, 20240.40000.40000.39940.40000.4000-
Jun 14, 20240.39700.40460.39660.39960.3996-
Jun 13, 20240.40740.40840.40740.40840.4084-
Jun 12, 20240.40780.41180.40760.40920.4092-
Jun 11, 20240.41000.41400.39740.40840.4084-
Jun 10, 20240.43440.43940.43400.43940.4394-
Jun 7, 20240.43420.43580.43400.43520.4352-
Jun 6, 20240.45220.45220.45220.45220.4522-
Jun 5, 20240.45220.45220.45220.45220.4522-
Jun 4, 20240.43580.45280.43580.45220.4522-
Jun 3, 20240.45000.45020.45000.45000.4500-
May 31, 20240.42940.43600.42940.43600.4360-
May 30, 20240.42960.43020.42960.43020.4302-
May 29, 20240.44400.44420.43600.44040.4404-
May 28, 20240.45500.47460.45460.47460.4746-
May 27, 20240.48460.48520.47540.47600.4760-
May 24, 20240.49560.49640.49560.49640.4964-
May 23, 20240.50600.50700.50500.50500.5050-
May 22, 20240.50850.51800.50700.51600.5160-
May 21, 20240.51950.52100.51950.52000.5200-
May 20, 20240.52800.53650.52750.53650.5365-
May 17, 20240.53850.56250.53850.55700.5570-
May 16, 20240.52000.52250.52000.52250.5225-
May 15, 20240.51850.52900.51850.52900.5290-
May 14, 20240.50600.51050.50550.51050.5105-
May 13, 20240.50950.51000.50950.50950.5095-
May 10, 20240.51950.52000.51200.51200.5120-
May 9, 20240.51200.51200.50900.51000.5100-
May 8, 20240.51900.52100.51700.52100.5210-
May 7, 20240.52300.52700.52200.52650.5265-
May 6, 20240.50850.50900.50850.50900.5090-
May 3, 20240.51700.52300.51700.52250.5225-
May 2, 20240.51300.52250.51250.52250.5225-
Apr 30, 20240.52550.52600.52550.52600.5260-
Apr 29, 20240.53950.54600.53950.54600.5460-
Apr 26, 20240.50950.51900.50950.51850.5185-
Apr 25, 20240.52350.52700.52350.52700.5270-
Apr 24, 20240.52800.52800.52350.52350.5235-
Apr 23, 20240.52450.52450.52450.52450.5245-
Apr 22, 20240.52450.52500.52450.52500.5250-
Apr 19, 20240.53100.53200.53100.53200.5320-
Apr 18, 20240.56450.56950.56400.56400.5640-
Apr 17, 20240.58650.58750.58650.58750.5875-
Apr 16, 20240.58850.58850.58050.58100.5810-
Apr 15, 20240.64000.64150.63550.63550.6355-
Apr 12, 20240.68650.69050.65000.65000.6500-
Apr 11, 20240.70450.74750.69950.74750.7475-
Apr 10, 20240.66950.67000.64500.64500.6450-
Apr 9, 20240.60650.60700.60650.60700.6070-
Apr 8, 20240.61000.61050.61000.61050.6105-
Apr 5, 20240.62150.62200.62150.62200.6220-
Apr 4, 20240.62350.64300.62300.63350.6335-