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

Stuttgart - Delayed Quote EUR

NOVONIX Ltd (GC3.SG)

Compare
0.2164
-0.0002
(-0.09%)
As of 8:11:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.21640.21640.21640.21640.2164-
Apr 14, 20250.21660.21660.21660.21660.2166-
Apr 11, 20250.19410.19410.19410.19410.1941-
Apr 10, 20250.19900.19900.19700.19700.1970-
Apr 9, 20250.17240.19000.17240.18900.1890115,551
Apr 8, 20250.19710.21400.19710.21400.21402,291
Apr 7, 20250.17940.20960.17940.19500.195020,890
Apr 4, 20250.22660.24000.22660.24000.24004,000
Apr 3, 20250.24760.24760.24760.24760.2476-
Apr 2, 20250.24280.24280.24280.24280.2428-
Apr 1, 20250.24940.24940.24940.24940.2494-
Mar 31, 20250.25560.25560.25560.25560.2556-
Mar 28, 20250.27400.29600.27400.29600.296019,885
Mar 27, 20250.30140.30140.30140.30140.3014-
Mar 26, 20250.29560.29560.29560.29560.2956-
Mar 25, 20250.30520.30520.30520.30520.3052-
Mar 24, 20250.29820.29820.29820.29820.2982-
Mar 21, 20250.27320.27320.27320.27320.2732-
Mar 20, 20250.27300.29400.27300.29400.29404,537
Mar 19, 20250.27060.27060.27060.27060.2706-
Mar 18, 20250.25740.25740.25740.25740.2574-
Mar 17, 20250.24520.24520.24520.24520.2452-
Mar 14, 20250.25900.27860.25900.27860.278618,489
Mar 13, 20250.26940.26940.26940.26940.2694-
Mar 12, 20250.22900.24280.22900.24280.24288,000
Mar 11, 20250.22900.24000.22900.24000.24008,000
Mar 10, 20250.23980.23980.23980.23980.2398-
Mar 7, 20250.24560.25200.24500.24500.245017,474
Mar 6, 20250.23860.23860.23600.23600.236013,465
Mar 5, 20250.25100.25100.25100.25100.2510-
Mar 4, 20250.23180.23180.23180.23180.2318-
Mar 3, 20250.24580.26200.24580.26000.260010,500
Feb 28, 20250.24600.26000.24000.26000.260012,000
Feb 27, 20250.26800.28500.26520.26520.26528,100
Feb 26, 20250.28660.30600.28660.30600.306049,865
Feb 25, 20250.29980.29980.27220.27220.2722650
Feb 24, 20250.31200.31200.30500.30500.3050-
Feb 21, 20250.31600.31600.31600.31600.3160-
Feb 20, 20250.32000.32000.32000.32000.3200-
Feb 19, 20250.32200.32200.31900.32080.32086,000
Feb 18, 20250.33040.33040.33040.33040.3304-
Feb 17, 20250.34000.34000.34000.34000.3400-
Feb 14, 20250.31960.34160.31960.34160.34169,643
Feb 13, 20250.31880.32120.31880.32120.3212777
Feb 12, 20250.32120.32120.32120.32120.3212-
Feb 11, 20250.33120.33120.33120.33120.3312-
Feb 10, 20250.34280.34280.34280.34280.3428-
Feb 7, 20250.34120.36360.34120.34800.34802,158
Feb 6, 20250.34280.34280.34280.34280.3428-
Feb 5, 20250.33620.33620.33620.33620.3362-
Feb 4, 20250.32700.32700.32700.32700.3270-
Feb 3, 20250.32320.33940.32320.33680.336830,023
Jan 31, 20250.32860.32860.32860.32860.3286-
Jan 30, 20250.32180.32180.32180.32180.3218-
Jan 29, 20250.33700.35220.33700.35220.35225,000
Jan 28, 20250.31980.33460.31980.33040.33041,208
Jan 27, 20250.33840.41620.33840.41620.416239,528
Jan 24, 20250.34040.36900.34040.36900.369030,000
Jan 23, 20250.34820.34820.34820.34820.3482-
Jan 22, 20250.35620.35620.35620.35620.3562-
Jan 21, 20250.36220.36220.36220.36220.3622-
Jan 20, 20250.38380.38380.38380.38380.3838-
Jan 17, 20250.39580.39580.39580.39580.3958-
Jan 16, 20250.39000.39000.39000.39000.3900-
Jan 15, 20250.40660.40660.40660.40660.4066-
Jan 14, 20250.39320.39320.39320.39320.3932-
Jan 13, 20250.39460.39460.39460.39460.3946-
Jan 10, 20250.41860.41860.41080.41080.41082,750
Jan 9, 20250.45860.45860.45860.45860.45866,939
Jan 8, 20250.46000.46000.46000.46000.46002,291
Jan 7, 20250.46320.46320.46320.46320.4632-
Jan 6, 20250.44080.44080.44080.44080.4408-
Jan 3, 20250.45880.48300.45880.48300.48302,200
Jan 2, 20250.44900.44900.44900.44900.4490-
Dec 30, 20240.42780.42780.42780.42780.4278-
Dec 27, 20240.40640.41000.40640.41000.410015,908
Dec 23, 20240.37880.37880.37880.37880.3788-
Dec 20, 20240.37400.39100.37400.39100.3910-
Dec 19, 20240.35520.38240.35520.38240.382414,700
Dec 18, 20240.35340.38200.35340.38200.38209,000
Dec 17, 20240.35840.37000.35840.37000.3700-
Dec 16, 20240.34400.35800.34400.35800.35801,000
Dec 13, 20240.36060.37400.35620.35620.35622,780
Dec 12, 20240.35900.35900.35900.35900.3590-
Dec 11, 20240.36140.36140.36140.36140.3614-
Dec 10, 20240.37380.37380.37380.37380.3738-
Dec 9, 20240.37960.37960.37540.37540.37543,500
Dec 6, 20240.39900.39900.39900.39900.3990-
Dec 5, 20240.41040.41040.41040.41040.4104-
Dec 4, 20240.41680.41680.41680.41680.4168-
Dec 3, 20240.41740.41740.41740.41740.4174-
Dec 2, 20240.43620.43620.43180.43180.43181,500
Nov 29, 20240.44380.47400.44380.47280.472898,403
Nov 28, 20240.41560.41560.41560.41560.4156-
Nov 27, 20240.45700.45700.45140.45140.4514800
Nov 26, 20240.56300.56300.56300.56300.5630-
Nov 25, 20240.58150.58150.56300.56300.56302,500
Nov 22, 20240.44980.44980.44980.44980.4498-
Nov 21, 20240.44800.44800.44800.44800.4480-
Nov 20, 20240.46520.46520.46520.46520.4652-
Nov 19, 20240.48220.48240.48220.48240.4824800
Nov 18, 20240.47720.47720.47720.47720.4772-
Nov 15, 20240.46800.46800.46800.46800.4680-
Nov 14, 20240.47460.47460.47460.47460.4746-
Nov 13, 20240.48200.48200.46340.46340.4634-
Nov 12, 20240.50400.52550.50400.52550.5255400
Nov 11, 20240.48220.50650.48220.50550.50558,930
Nov 8, 20240.43520.43520.43520.43520.4352-
Nov 7, 20240.43160.43160.43160.43160.4316-
Nov 6, 20240.42680.42680.42680.42680.4268-
Nov 5, 20240.40160.40180.40160.40180.40181,000
Nov 4, 20240.39740.39740.39740.39740.3974-
Nov 1, 20240.40500.40500.37960.37960.3796500
Oct 31, 20240.41840.41840.41840.41840.4184-
Oct 30, 20240.42140.43900.42140.43900.4390761
Oct 29, 20240.45860.45860.45860.45860.4586-
Oct 28, 20240.47900.47900.47900.47900.4790-
Oct 25, 20240.48280.48280.48280.48280.4828-
Oct 24, 20240.47360.47440.47360.47440.47441,350
Oct 23, 20240.48720.48720.45700.46400.46404,040
Oct 22, 20240.50250.50250.50250.50250.5025-
Oct 21, 20240.49820.49820.49820.49820.4982-
Oct 18, 20240.47260.47260.47260.47260.4726-
Oct 17, 20240.46180.46180.46180.46180.4618-
Oct 16, 20240.48780.48780.48780.48780.4878-
Oct 15, 20240.49480.49480.49480.49480.4948-
Oct 14, 20240.49540.52100.49540.52100.52103,898
Oct 11, 20240.50950.50950.50950.50950.5095-
Oct 10, 20240.52450.53800.52450.53800.5380853
Oct 9, 20240.49420.49420.49420.49420.4942-
Oct 8, 20240.44100.44100.44100.44100.4410-
Oct 7, 20240.46800.46800.46760.46760.46763,100
Oct 4, 20240.45900.45900.45900.45900.4590-
Oct 3, 20240.44220.49000.44220.49000.490012,345
Oct 2, 20240.46920.49000.46920.49000.49007,777
Oct 1, 20240.42360.42360.42360.42360.4236-
Sep 30, 20240.41960.41960.41960.41960.4196-
Sep 27, 20240.41940.41940.41440.41440.4144-
Sep 26, 20240.37680.37680.37680.37680.3768-
Sep 25, 20240.33400.33400.33400.33400.3340-
Sep 24, 20240.32220.32220.32220.32220.3222-
Sep 23, 20240.31460.31460.31460.31460.3146-
Sep 20, 20240.32280.32280.32280.32280.3228-
Sep 19, 20240.33520.33520.33520.33520.3352-
Sep 18, 20240.32160.32160.31880.31880.3188-
Sep 17, 20240.31780.31780.31500.31500.3150-
Sep 16, 20240.32640.32640.31880.31880.3188-
Sep 13, 20240.34160.34160.33760.33760.3376-
Sep 12, 20240.34800.34800.34800.34800.3480-
Sep 11, 20240.33960.33960.33960.33960.3396-
Sep 10, 20240.31380.31380.30540.30540.30541,650
Sep 9, 20240.31860.31860.31540.31540.3154-
Sep 6, 20240.32320.32320.32320.32320.3232-
Sep 5, 20240.32700.32700.32700.32700.3270-
Sep 4, 20240.33240.33240.33240.33240.3324-
Sep 3, 20240.34020.34020.33300.33300.33306,600
Sep 2, 20240.35420.35420.35420.35420.3542-
Aug 30, 20240.35820.36300.35820.36300.3630100
Aug 29, 20240.35320.35320.35320.35320.3532-
Aug 28, 20240.35800.35800.35400.35400.3540-
Aug 27, 20240.36020.36020.36020.36020.3602-
Aug 26, 20240.35920.35920.35920.35920.3592-
Aug 23, 20240.36100.36100.35200.35200.35202,000
Aug 22, 20240.37320.37320.35420.35420.3542170
Aug 21, 20240.40020.40020.40020.40020.4002740
Aug 20, 20240.36860.36860.36860.36860.3686-
Aug 19, 20240.36420.36420.36420.36420.3642-
Aug 16, 20240.36060.36060.35680.35680.3568-
Aug 15, 20240.36220.37800.36220.37800.378015,711
Aug 14, 20240.36040.36040.36040.36040.3604-
Aug 13, 20240.36300.36300.36300.36300.3630-
Aug 12, 20240.36020.36020.36020.36020.3602-
Aug 9, 20240.36360.38360.36360.38360.38362,975
Aug 8, 20240.35780.35780.35780.35780.3578-
Aug 7, 20240.36420.38000.35600.38000.3800-
Aug 6, 20240.36140.36140.36140.36140.3614-
Aug 5, 20240.37000.37000.35160.35160.351613,150
Aug 2, 20240.42220.42220.42220.42220.422230,000
Aug 1, 20240.43140.45320.42780.42780.42782,205
Jul 31, 20240.43520.43520.43520.43520.4352-
Jul 30, 20240.42740.42740.42740.42740.4274-
Jul 29, 20240.42560.42560.41640.41640.41649,520
Jul 26, 20240.42580.42580.42580.42580.4258-
Jul 25, 20240.40200.42300.40200.42300.42306,727
Jul 24, 20240.41080.41080.40440.40440.4044-
Jul 23, 20240.40280.40280.40280.40280.4028-
Jul 22, 20240.41080.41080.41080.41080.4108-
Jul 19, 20240.40400.40400.40380.40380.4038-
Jul 18, 20240.40140.40140.40140.40140.4014-
Jul 17, 20240.40520.40520.40520.40520.4052-
Jul 16, 20240.40320.40320.39860.39860.3986-
Jul 15, 20240.41700.41700.41700.41700.4170-
Jul 12, 20240.43000.43000.43000.43000.4300-
Jul 11, 20240.42800.42800.42800.42800.4280-
Jul 10, 20240.41840.41840.41840.41840.4184-
Jul 9, 20240.41780.41780.41780.41780.4178-
Jul 8, 20240.40540.41800.40540.41800.418010,558
Jul 5, 20240.42980.42980.40920.40920.4092-
Jul 4, 20240.42680.44660.42280.42280.42283,588
Jul 3, 20240.42920.42920.42920.42920.4292-
Jul 2, 20240.42760.44680.42760.44680.44683,604
Jul 1, 20240.43700.43700.43700.43700.4370-
Jun 28, 20240.42500.44700.42500.44700.44702,000
Jun 27, 20240.46420.48520.46420.48380.48383,000
Jun 26, 20240.48040.48040.43800.43800.438010,000
Jun 25, 20240.45280.47000.45280.47000.47002,000
Jun 24, 20240.41660.47000.41660.47000.47008,000
Jun 21, 20240.40000.42580.40000.42580.42586,000
Jun 20, 20240.40000.41820.40000.41820.4182100
Jun 19, 20240.40000.41400.40000.41400.41409,998
Jun 18, 20240.40540.42080.40080.40120.40128,500
Jun 17, 20240.40000.40000.40000.40000.4000-
Jun 14, 20240.38380.38380.38060.38060.3806-
Jun 13, 20240.39160.39160.38780.38780.3878-
Jun 12, 20240.39240.41160.38780.41160.41164,030
Jun 11, 20240.39960.40860.39960.40000.4000500
Jun 10, 20240.42340.43000.42340.43000.43009,000
Jun 7, 20240.42320.42320.42320.42320.4232-
Jun 6, 20240.44120.44120.44120.44120.4412-
Jun 5, 20240.44120.44120.44120.44120.4412-
Jun 4, 20240.42240.44120.42100.44120.441210,000
Jun 3, 20240.45380.45380.42800.42800.4280400
May 31, 20240.41180.41180.41020.41020.4102-
May 30, 20240.41320.41320.40900.40900.4090-
May 29, 20240.43240.43240.43240.43240.4324-
May 28, 20240.44420.44420.44420.44420.4442-
May 27, 20240.47340.47340.47340.47340.4734-
May 24, 20240.48440.48440.48440.48440.4844-
May 23, 20240.49480.49480.48900.48900.4890-
May 22, 20240.49660.51750.49660.51750.5175-
May 21, 20240.50750.52950.50750.52950.5295543
May 20, 20240.51550.53800.51550.53800.53808,109
May 17, 20240.52650.52650.52650.52650.526520
May 16, 20240.50800.50800.50800.50800.5080-
May 15, 20240.51100.51100.51100.51100.5110-
May 14, 20240.49460.49460.49000.49000.4900-
May 13, 20240.49800.49800.49320.49320.4932-
May 10, 20240.50750.50750.50750.50750.5075-
May 9, 20240.49740.49740.49740.49740.4974-
May 8, 20240.48400.48400.48400.48400.4840-
May 7, 20240.51000.51000.51000.51000.5100-
May 6, 20240.49060.49060.49060.49060.4906-
May 3, 20240.49520.49520.49000.49000.4900-
May 2, 20240.49900.49900.49440.49440.4944-
Apr 30, 20240.51350.51350.51050.51050.5105-
Apr 29, 20240.53100.53100.52800.52800.5280-
Apr 26, 20240.49560.49560.49060.49060.4906-
Apr 25, 20240.51500.53750.51500.53750.537511,060
Apr 24, 20240.51600.51600.51600.51600.5160-
Apr 23, 20240.51350.51350.51350.51350.5135-
Apr 22, 20240.51100.51100.51100.51100.5110-
Apr 19, 20240.50700.50700.50700.50700.5070-
Apr 18, 20240.55000.55000.55000.55000.5500-
Apr 17, 20240.57350.57350.57350.57350.5735-
Apr 16, 20240.57500.57500.56850.56850.5685-
Apr 15, 20240.62000.62000.61350.61350.6135-