NOVONIX Limited (FRA:GC3)
Germany
· Delayed Price · Currency is EUR 0.240
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:04 AM CET
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 3, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.08% | 35,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.33% | - |
| Dec 1, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | -3.55% | 6,850 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.59% | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.07% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.80% | - |
| Nov 25, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 15.01% | 772 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.91% | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -11.84% | - |
| Nov 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.03% | 7,955 |
| Nov 14, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.84% | 8,611 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.14% | - |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.00% | - |
| Nov 7, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.20% | 12,500 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.49% | 23 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.81% | 11,600 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -7.08% | 32,500 |
| Oct 31, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.03% | 12,023 |
| Oct 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.74% | - |
| Oct 29, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -13.84% | 20,496 |
| Oct 28, 2025 | 0.35 | 0.44 | 0.35 | 0.44 | 0.44 | 13.24% | 7,722 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.40% | 27,346 |
| Oct 24, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | -5.48% | 5,322 |
| Oct 23, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.47% | 24,638 |
| Oct 22, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -6.10% | 38,105 |
| Oct 21, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -7.43% | 15,000 |
| Oct 20, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 9.54% | 84,054 |
| Oct 17, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 4.88% | 44,632 |
| Oct 16, 2025 | 0.45 | 0.50 | 0.41 | 0.41 | 0.41 | -21.19% | 230,500 |
| Oct 15, 2025 | 0.56 | 0.58 | 0.52 | 0.52 | 0.52 | -8.77% | 95,000 |
| Oct 14, 2025 | 0.52 | 0.60 | 0.52 | 0.57 | 0.57 | -14.29% | 248,100 |
| Oct 13, 2025 | 0.47 | 0.67 | 0.47 | 0.67 | 0.67 | 16.67% | 910,871 |
| Oct 10, 2025 | 0.43 | 0.73 | 0.43 | 0.57 | 0.57 | 32.56% | 835,502 |
| Oct 9, 2025 | 0.37 | 0.49 | 0.37 | 0.43 | 0.43 | 4.93% | 332,236 |
| Oct 8, 2025 | 0.33 | 0.41 | 0.33 | 0.41 | 0.41 | 38.35% | 107,560 |
| Oct 7, 2025 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | -17.77% | 32,200 |
| Oct 6, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 6.95% | 78,556 |
| Oct 3, 2025 | 0.26 | 0.34 | 0.26 | 0.34 | 0.34 | 37.36% | 31,000 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -11.42% | - |
| Oct 1, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 1.54% | 1,000 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.66% | 4,000 |
| Sep 29, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | 0.23% | 49,614 |
| Sep 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.16% | 2,336 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.16% | - |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.67% | - |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.22% | - |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.16% | - |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.08% | - |
| Sep 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -8.24% | 30,020 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.99% | - |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.39% | - |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.16% | - |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.66% | 2,700 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.36% | - |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.84% | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | - |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.50% | - |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.57% | 40,302 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.94% | 7,000 |
| Sep 1, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.23% | 7,000 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.32% | - |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.33% | - |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.88% | - |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.56% | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.21% | - |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.14% | - |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.91% | - |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.88% | - |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.09% | - |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.20% | - |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.72% | - |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.00% | - |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.83% | - |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 15.96% | - |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.84% | - |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.22% | - |
| Aug 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.04% | 12,000 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.11% | - |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.79% | - |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.57% | 500 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.81% | 500 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.44% | - |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.58% | - |
| Jul 24, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -6.24% | 3,000 |
| Jul 23, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 1.25% | 28,075 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.75% | 3,002 |
| Jul 21, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 8.33% | 29,819 |
| Jul 18, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 17.89% | 157,833 |