Skip to main content
NOVONIX Limited (FRA:GC30)
Germany flag Germany · Delayed Price · Currency is EUR
0.990
+0.015 (1.54%)
At close: Dec 5, 2025

NOVONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.990.990.990.990.991.54%-
Dec 4, 20250.980.980.980.980.984.28%-
Dec 3, 20250.910.970.910.940.94-3.61%14,332
Dec 2, 20250.970.970.970.970.97-0.51%-
Dec 1, 20250.980.980.980.980.98-2.01%-
Nov 28, 20251.001.001.001.001.00--
Nov 27, 20251.001.001.001.001.003.11%-
Nov 26, 20250.970.970.970.970.971.58%-
Nov 25, 20250.950.950.950.950.951.60%-
Nov 24, 20250.940.940.940.940.949.36%-
Nov 21, 20250.980.980.860.860.86-16.18%2,400
Nov 20, 20251.021.021.021.021.020.99%-
Nov 19, 20251.001.011.001.011.01--
Nov 18, 20251.021.021.011.011.01-4.72%-
Nov 17, 20251.061.061.061.061.066.00%-
Nov 14, 20251.001.001.001.001.00-3.85%-
Nov 13, 20251.041.041.041.041.04-0.95%-
Nov 12, 20251.051.051.051.051.050.96%-
Nov 11, 20251.081.081.041.041.04-4.59%1,500
Nov 10, 20251.101.101.091.091.094.81%3,377
Nov 7, 20251.051.051.041.041.04-0.95%-
Nov 6, 20251.051.051.051.051.05--
Nov 5, 20251.051.051.051.051.05-4.55%-
Nov 4, 20251.101.101.101.101.10-16.67%-
Nov 3, 20251.321.321.321.321.32-0.75%-
Oct 31, 20251.331.331.331.331.33-2.92%-
Oct 30, 20251.371.371.371.371.37-9.27%1,900
Oct 29, 20251.511.511.511.511.51-6.79%-
Oct 28, 20251.391.621.391.621.624.52%1,500
Oct 27, 20251.591.591.551.551.55-300
Oct 24, 20251.551.551.551.551.55-0.64%-
Oct 23, 20251.561.561.561.561.56-1.89%-
Oct 22, 20251.591.591.591.591.59-13.59%-
Oct 21, 20251.741.841.741.841.846.98%1,900
Oct 20, 20251.721.721.721.721.725.52%-
Oct 17, 20251.631.631.631.631.63-5.23%-
Oct 16, 20251.721.721.721.721.72-21.10%-
Oct 15, 20252.182.182.182.182.183.81%-
Oct 14, 20252.102.102.102.102.10-14.63%-
Oct 13, 20252.743.102.462.462.46-0.81%15,729
Oct 10, 20251.672.481.672.482.4836.26%8,400
Oct 9, 20251.331.821.331.821.8214.47%5,500
Oct 8, 20251.491.591.491.591.5940.71%2,000
Oct 7, 20251.131.131.131.131.13-10.32%-
Oct 6, 20251.261.261.261.261.265.88%-
Oct 3, 20251.011.191.011.191.1927.96%3,865
Oct 2, 20250.930.930.930.930.93--
Oct 1, 20250.930.930.930.930.93-0.53%-
Sep 30, 20250.940.940.940.940.94-4.59%-
Sep 29, 20250.980.980.980.980.987.10%-
Sep 26, 20250.920.920.920.920.920.55%-
Sep 25, 20250.910.910.910.910.91-0.55%-
Sep 24, 20250.920.920.920.920.92-3.68%-
Sep 23, 20250.950.950.950.950.953.83%-
Sep 22, 20250.920.920.920.920.92-2.14%-
Sep 19, 20250.940.940.940.940.94-3.61%-
Sep 18, 20250.970.970.970.970.976.01%-
Sep 17, 20250.920.920.920.920.920.55%-
Sep 16, 20250.910.910.910.910.91-2.15%-
Sep 15, 20250.930.930.930.930.93-1.06%-
Sep 12, 20250.940.940.940.940.941.62%-
Sep 11, 20250.930.930.930.930.930.54%-
Sep 10, 20250.920.920.920.920.92--
Sep 9, 20250.920.920.920.920.92-3.66%-
Sep 8, 20250.960.960.960.960.96-4.02%-
Sep 5, 20251.001.001.001.001.00-3.40%-
Sep 4, 20251.031.031.031.031.03-3.74%-
Sep 3, 20251.071.071.071.071.07-27.70%-
Sep 2, 20251.101.481.101.481.4825.42%110
Sep 1, 20251.181.181.181.181.181.72%-
Aug 29, 20251.161.161.161.161.166.42%-
Aug 28, 20251.091.091.091.091.09-3.54%-
Aug 27, 20251.131.131.131.131.133.67%-
Aug 26, 20251.091.091.091.091.09--
Aug 25, 20251.091.091.091.091.090.93%-
Aug 22, 20251.081.081.081.081.089.64%-
Aug 21, 20250.990.990.990.990.9911.93%-
Aug 20, 20250.880.880.880.880.88-4.35%-
Aug 19, 20250.920.920.920.920.92-5.64%-
Aug 18, 20250.980.980.980.980.98-1.52%-
Aug 15, 20250.990.990.990.990.99-0.50%-
Aug 14, 20251.001.001.001.001.00-0.50%-
Aug 13, 20251.001.001.001.001.001.01%-
Aug 12, 20250.990.990.990.990.99-5.71%-
Aug 11, 20251.051.051.051.051.0517.98%-
Aug 8, 20250.890.890.890.890.89-6.32%-
Aug 7, 20250.950.950.950.950.953.26%-
Aug 6, 20250.920.920.920.920.921.10%-
Aug 5, 20250.910.910.910.910.914.00%-
Aug 4, 20250.880.880.880.880.88-11.17%-
Aug 1, 20250.880.990.880.990.993.14%300
Jul 31, 20250.960.960.960.960.96-4.50%-
Jul 30, 20251.001.001.001.001.00-5.66%-
Jul 29, 20251.061.061.061.061.06-0.93%-
Jul 28, 20251.071.071.071.071.07-7.76%-
Jul 25, 20251.161.161.161.161.160.87%-
Jul 24, 20251.151.151.151.151.15-4.96%-
Jul 23, 20251.211.211.211.211.21-2.42%-
Jul 22, 20251.241.241.241.241.24--
Jul 21, 20251.241.241.241.241.24-15.07%-