Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

NOVONIX Limited (GC3.F)

0.2442
+0.0060
+(2.52%)
As of 8:01:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.24420.24420.24420.24420.2442200
Apr 28, 20250.23820.23820.23820.23820.2382-
Apr 25, 20250.23180.23180.23180.23180.2318-
Apr 24, 20250.23000.23000.23000.23000.2300-
Apr 23, 20250.23100.23100.23080.23080.2308200
Apr 22, 20250.20320.20320.20320.20320.2032-
Apr 17, 20250.20640.20640.20640.20640.2064-
Apr 16, 20250.19790.19790.19790.19790.1979-
Apr 15, 20250.20680.23820.20680.23820.23822,000
Apr 14, 20250.20700.20700.20700.20700.2070-
Apr 11, 20250.18370.21480.18370.21480.21481,040
Apr 10, 20250.18910.20000.18910.20000.200010,000
Apr 9, 20250.16190.16190.16190.16190.1619-
Apr 8, 20250.20020.20020.20020.20020.2002-
Apr 7, 20250.19510.19510.19510.19510.1951-
Apr 4, 20250.21680.21680.21180.21180.21184,000
Apr 3, 20250.25020.25020.25020.25020.2502-
Apr 2, 20250.24020.24020.24020.24020.2402-
Apr 1, 20250.24080.24080.24080.24080.2408-
Mar 31, 20250.25020.25020.25020.25020.2502-
Mar 28, 20250.26560.29120.26560.29120.291213,381
Mar 27, 20250.29420.29420.29420.29420.2942-
Mar 26, 20250.28820.31540.28680.28680.28684,000
Mar 25, 20250.29800.29800.29800.29800.2980-
Mar 24, 20250.29100.29100.29100.29100.2910-
Mar 21, 20250.26480.26480.26440.26440.26448,000
Mar 20, 20250.26480.26480.26480.26480.2648-
Mar 19, 20250.26220.26220.26220.26220.2622-
Mar 18, 20250.25020.25020.25020.25020.2502-
Mar 17, 20250.25000.25000.25000.25000.2500-
Mar 14, 20250.25480.25480.25440.25480.25483,500
Mar 13, 20250.26220.26220.26220.26220.2622-
Mar 12, 20250.24020.24020.24020.24020.2402-
Mar 11, 20250.22220.22220.22220.22220.2222-
Mar 10, 20250.23440.23440.23440.23440.2344-
Mar 7, 20250.23380.23380.23380.23380.2338-
Mar 6, 20250.23000.23000.23000.23000.23001,141
Mar 5, 20250.24260.24260.24260.24260.2426-
Mar 4, 20250.22340.23780.22340.23780.237812,500
Mar 3, 20250.25220.27260.23740.26340.263457,774
Feb 28, 20250.24760.26000.24760.25720.257217,332
Feb 27, 20250.27020.29560.27020.29560.29562,000
Feb 26, 20250.27820.27820.27820.27820.2782-
Feb 25, 20250.30020.30020.30020.30020.3002-
Feb 24, 20250.31460.33000.31460.33000.330012,000
Feb 21, 20250.31440.31440.31440.31440.3144-
Feb 20, 20250.31280.31280.31280.31280.3128-
Feb 19, 20250.33020.33020.33020.33020.3302-
Feb 18, 20250.35000.35000.35000.35000.350015,000
Feb 17, 20250.35000.35000.35000.35000.3500-
Feb 14, 20250.31260.34300.31260.34300.343012,990
Feb 13, 20250.31160.31160.31160.31160.3116-
Feb 12, 20250.31420.31420.31420.31420.3142-
Feb 11, 20250.34520.34520.31360.31360.31367,500
Feb 10, 20250.36000.36000.36000.36000.36001,111
Feb 7, 20250.33400.33440.33400.33440.33445,000
Feb 6, 20250.33560.33720.33560.33720.3372300
Feb 5, 20250.32940.32940.32940.32940.3294-
Feb 4, 20250.32020.32020.32020.32020.3202-
Feb 3, 20250.34000.34000.33140.33940.339482,097
Jan 31, 20250.33000.33000.33000.33000.3300-
Jan 30, 20250.34540.34540.33020.33020.3302400
Jan 29, 20250.32980.34020.32980.34020.3402650
Jan 28, 20250.34180.34180.33780.33980.33988,000
Jan 27, 20250.35440.39620.35040.39620.39624,100
Jan 24, 20250.34720.34720.34720.34720.3472-
Jan 23, 20250.35500.35500.35180.35180.351890
Jan 22, 20250.35700.35700.35000.35000.3500120
Jan 21, 20250.38020.38020.38020.38020.3802-
Jan 20, 20250.38580.40240.38580.40240.402410,257
Jan 17, 20250.39640.41000.39640.41000.410011,000
Jan 16, 20250.39100.39100.39100.39100.3910-
Jan 15, 20250.40740.42160.40740.42160.42162,500
Jan 14, 20250.40060.40060.40060.40060.4006-
Jan 13, 20250.40120.41940.40120.41940.41941,249
Jan 10, 20250.41980.44340.41980.44340.44345,000
Jan 9, 20250.43140.43140.43140.43140.4314-
Jan 8, 20250.45840.45840.45840.45840.4584-
Jan 7, 20250.46440.46440.46440.46440.4644-
Jan 6, 20250.46000.46000.46000.46000.4600-
Jan 3, 20250.46040.46040.46040.46040.4604-
Jan 2, 20250.45060.45060.45060.45060.4506-
Dec 30, 20240.42940.45240.42940.45240.45244,200
Dec 27, 20240.40640.42980.40640.42980.42983,000
Dec 23, 20240.38160.38160.38160.38160.3816-
Dec 20, 20240.37520.39000.37520.39000.39005,186
Dec 19, 20240.35600.39100.35600.39100.391050,225
Dec 18, 20240.35620.41140.35620.41140.411477,330
Dec 17, 20240.36100.40020.36100.40020.400221,155
Dec 16, 20240.34020.36040.34020.36040.36045,360
Dec 13, 20240.36020.36360.36020.36360.3636850
Dec 12, 20240.36420.36420.36420.36420.36421,500
Dec 11, 20240.36020.38000.36020.38000.38002,842
Dec 10, 20240.39840.39840.39840.39840.39842,800
Dec 9, 20240.36400.40000.36400.40000.400012,251
Dec 6, 20240.39320.39320.39320.39320.3932-
Dec 5, 20240.41240.41980.40460.41980.419810,200
Dec 4, 20240.41120.45220.41120.45220.45227,005
Dec 3, 20240.41640.41640.41640.41640.4164-
Dec 2, 20240.43620.43620.43620.43620.436240
Nov 29, 20240.43920.46920.43920.46920.46922,300
Nov 28, 20240.41180.41180.41180.41180.4118-
Nov 27, 20240.45260.45260.45260.45260.4526-
Nov 26, 20240.56050.56050.56050.56050.5605-
Nov 25, 20240.56050.56050.56050.56050.5605350
Nov 22, 20240.44500.44500.44500.44500.4450-
Nov 21, 20240.45340.45340.45340.45340.4534-
Nov 20, 20240.46060.46060.46060.46060.46061,000
Nov 19, 20240.47960.48160.47960.48160.48163,800
Nov 18, 20240.46620.47260.46620.47260.4726200
Nov 15, 20240.46820.48980.46820.48980.48981,800
Nov 14, 20240.46980.48980.46980.47120.47122,065
Nov 13, 20240.49440.49440.49000.49000.490010,000
Nov 12, 20240.50650.50650.50650.50650.5065-
Nov 11, 20240.47980.53000.47980.51200.51205,000
Nov 8, 20240.43100.45000.43100.45000.450020,000
Nov 7, 20240.42820.43860.42820.43860.43862,300
Nov 6, 20240.39940.39940.39940.39940.3994-
Nov 5, 20240.37300.37300.37300.37300.3730-
Nov 4, 20240.39400.39400.39400.39400.3940-
Nov 1, 20240.40420.40420.40420.40420.4042-
Oct 31, 20240.41520.41520.41520.41520.4152-
Oct 30, 20240.42080.42080.42080.42080.4208-
Oct 29, 20240.45880.45880.45220.45220.452230
Oct 28, 20240.47440.47440.47440.47440.4744-
Oct 25, 20240.47820.47820.47820.47820.4782-
Oct 24, 20240.46920.46920.46920.46920.46922,500
Oct 23, 20240.47200.47200.47200.47200.4720-
Oct 22, 20240.49900.49900.49900.49900.4990-
Oct 21, 20240.49540.49540.49540.49540.4954-
Oct 18, 20240.47040.47040.47040.47040.4704-
Oct 17, 20240.48000.48020.48000.48000.480014,900
Oct 16, 20240.48440.48440.48440.48440.4844-
Oct 15, 20240.50050.50050.50050.50050.5005-
Oct 14, 20240.50050.50050.50050.50050.5005-
Oct 11, 20240.50200.51000.50200.51000.51002,000
Oct 10, 20240.52500.55650.52500.55650.55654,400
Oct 9, 20240.48020.50000.48020.50000.500010,000
Oct 8, 20240.42640.42640.42640.42640.4264-
Oct 7, 20240.46300.46300.45580.45580.4558644
Oct 4, 20240.45460.45460.45460.45460.4546-
Oct 3, 20240.43740.46200.43740.46200.46202,000
Oct 2, 20240.46660.46660.46660.46660.4666-
Oct 1, 20240.41920.41920.41820.41820.41824,000
Sep 30, 20240.41580.41580.41580.41580.4158-
Sep 27, 20240.41380.44020.41380.44020.44022,000
Sep 26, 20240.35600.37980.35600.36400.364022,500
Sep 25, 20240.33420.33420.33420.33420.3342300
Sep 24, 20240.31580.31600.31580.31600.31603,000
Sep 23, 20240.31520.31520.31520.31520.3152-
Sep 20, 20240.31580.31580.31580.31580.3158-
Sep 19, 20240.32240.32240.32240.32240.3224-
Sep 18, 20240.31400.31400.31400.31400.3140-
Sep 17, 20240.31820.31820.31820.31820.318230
Sep 16, 20240.31940.32020.31940.32020.3202900
Sep 13, 20240.34220.34220.34220.34220.3422-
Sep 12, 20240.34520.34520.34520.34520.3452-
Sep 11, 20240.33260.33260.33260.33260.3326-
Sep 10, 20240.31220.31220.31220.31220.3122450
Sep 9, 20240.31220.31220.31220.31220.3122-
Sep 6, 20240.31580.31580.31580.31580.3158-
Sep 5, 20240.31980.31980.31980.31980.3198-
Sep 4, 20240.32540.33020.32540.33020.330266
Sep 3, 20240.33320.33320.33320.33320.3332-
Sep 2, 20240.34860.34960.34860.34960.3496-
Aug 30, 20240.35300.35300.35300.35300.3530-
Aug 29, 20240.35020.35020.34920.34920.34921,280
Aug 28, 20240.35200.35200.35200.35200.3520-
Aug 27, 20240.36000.36000.36000.36000.3600-
Aug 26, 20240.36000.36020.36000.36020.3602100
Aug 23, 20240.35500.35660.35500.35660.35665,000
Aug 22, 20240.36740.37600.36740.37600.37602,787
Aug 21, 20240.37720.37720.37620.37620.376212,650
Aug 20, 20240.36260.36260.36260.36260.3626-
Aug 19, 20240.35840.35900.35840.35900.3590500
Aug 16, 20240.36420.36420.36420.36420.3642-
Aug 15, 20240.36000.36000.36000.36000.3600-
Aug 14, 20240.36000.38220.36000.38220.382231
Aug 13, 20240.36000.36000.36000.36000.3600-
Aug 12, 20240.36000.36000.36000.36000.3600-
Aug 9, 20240.36540.36540.36540.36540.3654-
Aug 8, 20240.36660.36660.36660.36660.3666-
Aug 7, 20240.36000.36000.36000.36000.3600-
Aug 6, 20240.36000.36000.36000.36000.3600-
Aug 5, 20240.33800.33800.33480.33480.3348400
Aug 2, 20240.39920.39920.39660.39660.3966500
Aug 1, 20240.42800.42800.42800.42800.4280-
Jul 31, 20240.43000.43000.43000.43000.4300-
Jul 30, 20240.42280.42280.42260.42260.4226500
Jul 29, 20240.42080.42180.42080.42180.4218300
Jul 26, 20240.42120.42120.42120.42120.42121,900
Jul 25, 20240.40000.41840.40000.41840.41845,502
Jul 24, 20240.41500.41500.41500.41500.415020,000
Jul 23, 20240.41500.41500.41500.41500.4150-
Jul 22, 20240.41500.41500.41500.41500.4150-
Jul 19, 20240.40020.40020.40020.40020.4002-
Jul 18, 20240.39620.39620.39620.39620.3962-
Jul 17, 20240.39980.39980.39980.39980.3998-
Jul 16, 20240.40220.40220.40220.40220.4022788
Jul 15, 20240.41160.41160.41160.41160.4116-
Jul 12, 20240.42560.42560.42560.42560.4256-
Jul 11, 20240.42320.42320.42320.42320.4232-
Jul 10, 20240.41260.41260.41260.41260.4126-
Jul 9, 20240.41220.44340.41220.41380.413821,000
Jul 8, 20240.39300.39500.39300.39500.39503,000
Jul 5, 20240.42520.42520.42520.42520.4252-
Jul 4, 20240.42240.42240.42240.42240.4224-
Jul 3, 20240.42460.42460.42460.42460.4246-
Jul 2, 20240.42300.42300.42300.42300.4230-
Jul 1, 20240.43360.43360.43360.43360.4336-
Jun 28, 20240.43020.43020.43020.43020.4302-
Jun 27, 20240.45960.45960.45960.45960.4596-
Jun 26, 20240.47580.47580.42900.45000.450044,500
Jun 25, 20240.45020.47880.45020.47880.4788500
Jun 24, 20240.41080.48000.41080.47000.470015,000
Jun 21, 20240.39220.42700.39220.42700.4270220
Jun 20, 20240.39420.39420.39420.39420.3942-
Jun 19, 20240.39420.39420.39420.39420.3942-
Jun 18, 20240.40420.40420.40420.40420.40421,000
Jun 17, 20240.39020.39020.39020.39020.3902-
Jun 14, 20240.38420.40000.38420.40000.40002,410
Jun 13, 20240.39820.39820.39820.39820.3982-
Jun 12, 20240.39820.40020.39820.40020.40021
Jun 11, 20240.39820.40620.39820.40620.4062320
Jun 10, 20240.42020.42020.42020.42020.4202-
Jun 7, 20240.42420.42420.42420.42420.4242-
Jun 6, 20240.42420.42420.42420.42420.4242-
Jun 5, 20240.42420.42420.42420.42420.4242-
Jun 4, 20240.42420.42420.42420.42420.4242-
Jun 3, 20240.43020.44980.43020.44980.4498200
May 31, 20240.42020.44220.42020.44220.44222,000
May 30, 20240.42020.42020.42020.42020.4202-
May 29, 20240.43020.43020.43020.43020.4302-
May 28, 20240.43980.43980.43980.43980.4398-
May 27, 20240.46900.46900.46900.46900.4690-
May 24, 20240.48180.48180.48180.48180.4818-
May 23, 20240.49120.49120.49120.49120.4912-
May 22, 20240.49360.49360.49360.49360.4936-
May 21, 20240.50450.50450.50450.50450.5045-
May 20, 20240.51300.51300.51300.51300.5130-
May 17, 20240.52350.56050.52350.55900.559015,000
May 16, 20240.50550.50550.50550.50550.5055-
May 15, 20240.50800.52950.50800.51250.5125302
May 14, 20240.49160.49160.49160.49160.4916200
May 13, 20240.49460.49460.49460.49460.4946-
May 10, 20240.50500.50500.50500.50500.5050-
May 9, 20240.50050.50050.50050.50050.5005-
May 8, 20240.50400.53350.50400.53350.53352,000
May 7, 20240.50850.50850.50850.50850.5085-
May 6, 20240.50050.50050.50050.50050.500520
May 3, 20240.51200.53300.51200.53300.53302,000
May 2, 20240.50050.52600.50050.50050.500510
Apr 30, 20240.51050.51050.51050.51050.5105-
Apr 29, 20240.53050.53050.53050.53050.5305-