Dusseldorf - Delayed Quote EUR

NOVONIX Ltd (GC3.DU)

0.2782
-0.0148
(-5.05%)
As of 9:30:37 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.27760.27820.27760.27820.2782-
May 14, 20250.29480.29500.29300.29300.2930-
May 13, 20250.28720.28920.28720.28920.2892-
May 12, 20250.28280.28920.26800.26800.2680-
May 9, 20250.26980.26980.26920.26960.2696-
May 8, 20250.25020.25080.24940.25080.2508-
May 7, 20250.23940.23940.23900.23920.2392-
May 6, 20250.22600.22600.22560.22580.2258-
May 5, 20250.23180.23180.23100.23140.2314-
May 2, 20250.22980.23020.22940.23000.2300-
Apr 30, 20250.22340.22940.22340.22940.2294-
Apr 29, 20250.24340.24340.24340.24340.2434-
Apr 28, 20250.23740.23740.23740.23740.2374-
Apr 25, 20250.23080.23080.23000.23000.2300-
Apr 24, 20250.22920.23040.22920.23040.2304-
Apr 23, 20250.23040.23120.22960.22960.2296-
Apr 22, 20250.20240.20260.20220.20220.2022-
Apr 17, 20250.20540.23960.20540.20720.2072400
Apr 16, 20250.19750.19850.19710.19850.1985-
Apr 15, 20250.20580.20740.20580.20740.2074-
Apr 14, 20250.20620.20760.20620.20760.2076-
Apr 11, 20250.18360.18460.18260.18460.1846-
Apr 10, 20250.18840.18950.18680.18950.1895-
Apr 9, 20250.16260.18120.16260.18120.1812-
Apr 8, 20250.19950.20000.19950.20000.2000-
Apr 7, 20250.17660.20440.17660.20440.2044-
Apr 4, 20250.21600.21600.20940.20940.2094-
Apr 3, 20250.24940.24940.23940.23940.2394-
Apr 2, 20250.23940.23960.23940.23960.2396-
Apr 1, 20250.24940.24940.24940.24940.2494-
Mar 31, 20250.24940.24940.24940.24940.2494-
Mar 28, 20250.26480.26560.25880.25880.2588-
Mar 27, 20250.29320.29320.29200.29220.2922-
Mar 26, 20250.28720.28740.28600.28680.2868-
Mar 25, 20250.29700.29780.29700.29760.2976-
Mar 24, 20250.29000.29040.28060.28060.2806-
Mar 21, 20250.26420.26420.26320.26340.2634-
Mar 20, 20250.26380.26400.26340.26360.2636-
Mar 19, 20250.26140.26160.26100.26160.2616-
Mar 18, 20250.24940.24940.24940.24940.2494-
Mar 17, 20250.24580.24940.24580.24940.2494-
Mar 14, 20250.25940.26040.25940.26040.2604700
Mar 13, 20250.26140.26920.26140.26920.2692-
Mar 12, 20250.23940.23960.23940.23960.2396-
Mar 11, 20250.22140.22140.22140.22140.2214-
Mar 10, 20250.23740.23820.23740.23740.2374-
Mar 7, 20250.23300.23360.23300.23360.2336-
Mar 6, 20250.22920.23260.22880.23260.2326-
Mar 5, 20250.24180.24180.24180.24180.2418-
Mar 4, 20250.22240.22940.20680.21040.2104-
Mar 3, 20250.25140.25140.23640.24940.2494-
Feb 28, 20250.24660.25140.23960.25140.2514-
Feb 27, 20250.26920.26920.26360.26360.2636-
Feb 26, 20250.29920.29920.29920.29920.2992-
Feb 25, 20250.29920.29920.29920.29920.2992-
Feb 24, 20250.31360.31360.29920.29920.2992-
Feb 21, 20250.31340.31360.31340.31360.3136-
Feb 20, 20250.31180.31200.31180.31200.3120-
Feb 19, 20250.32920.32920.31420.31420.3142-
Feb 18, 20250.32920.32920.32180.32180.3218-
Feb 17, 20250.32800.33900.32800.33900.3390-
Feb 14, 20250.31140.31240.31140.31240.3124-
Feb 13, 20250.31060.31120.31000.31100.3110-
Feb 12, 20250.31320.31320.31180.31200.3120-
Feb 11, 20250.32300.32340.32240.32260.3226-
Feb 10, 20250.33420.33480.33420.33480.3348-
Feb 7, 20250.33300.33300.33280.33280.3328-
Feb 6, 20250.33440.33600.33440.33600.3360-
Feb 5, 20250.32840.32920.32840.32920.3292-
Feb 4, 20250.31920.31980.31920.31980.3198-
Feb 3, 20250.31920.33040.31920.33040.3304-
Jan 31, 20250.32060.32060.32060.32060.3206-
Jan 30, 20250.31920.31960.31920.31960.3196-
Jan 29, 20250.32880.33920.32880.33900.3390-
Jan 28, 20250.33400.33400.31920.31940.3194-
Jan 27, 20250.34520.36400.34520.36400.3640-
Jan 24, 20250.34400.34540.34400.34540.3454-
Jan 23, 20250.34800.35060.34400.35060.3506-
Jan 22, 20250.35000.36900.35000.36900.3690-
Jan 21, 20250.37880.37880.36500.36540.3654-
Jan 20, 20250.37900.39400.37900.39400.3940-
Jan 17, 20250.38880.39400.38780.38940.3894-
Jan 16, 20250.38300.39880.38300.38340.3834-
Jan 15, 20250.39960.41680.39960.41680.4168-
Jan 14, 20250.39880.39880.39880.39880.3988-
Jan 13, 20250.40380.40380.39880.39880.3988-
Jan 10, 20250.41160.41160.41060.41060.4106-
Jan 9, 20250.42520.42520.42460.42500.4250-
Jan 8, 20250.44820.44900.44820.44880.4488-
Jan 7, 20250.45940.46380.45940.45940.4594-
Jan 6, 20250.44500.44900.44420.44760.4476-
Jan 3, 20250.45560.45560.45380.45380.4538-
Jan 2, 20250.44360.46860.44360.45880.4588-
Dec 30, 20240.42180.42180.42080.42080.4208-
Dec 27, 20240.39960.40340.39880.40340.4034-
Dec 23, 20240.37900.38180.37900.38180.3818-
Dec 20, 20240.36700.38880.36680.38880.3888-
Dec 19, 20240.36000.36000.36000.36000.3600-
Dec 18, 20240.34900.40500.34900.39880.39886,800
Dec 17, 20240.35120.35120.35040.35040.3504-
Dec 16, 20240.33900.35900.33900.33900.3390-
Dec 13, 20240.35900.37200.35900.37200.3720-
Dec 12, 20240.36300.36300.36000.36000.3600-
Dec 11, 20240.35900.35900.35900.35900.3590-
Dec 10, 20240.36680.37900.36680.37700.3770-
Dec 9, 20240.36280.37900.36280.37900.3790-
Dec 6, 20240.39200.39200.38960.38960.3896-
Dec 5, 20240.41100.41100.40160.40160.4016-
Dec 4, 20240.40980.41900.40880.41900.4190-
Dec 3, 20240.41500.41940.41480.41940.4194-
Dec 2, 20240.43520.43780.43520.43780.4378205
Nov 29, 20240.43780.46760.43780.45840.4584-
Nov 28, 20240.41040.41160.41040.41140.4114-
Nov 27, 20240.45000.46840.44980.46840.4684-
Nov 26, 20240.57300.57300.57300.57300.5730-
Nov 25, 20240.55850.57300.54750.57300.5730-
Nov 22, 20240.44360.44880.44360.44880.4488-
Nov 21, 20240.45200.45400.45200.45400.4540-
Nov 20, 20240.45920.45980.45900.45980.4598-
Nov 19, 20240.47800.47960.47800.47960.4796-
Nov 18, 20240.46140.47240.46140.47240.4724-
Nov 15, 20240.46660.47960.46660.47960.4796-
Nov 14, 20240.46860.46980.46860.46900.4690-
Nov 13, 20240.49600.49620.47860.47860.4786-
Nov 12, 20240.50350.51900.50350.50800.5080-
Nov 11, 20240.47820.50950.47820.48980.4898-
Nov 8, 20240.42920.44180.41300.44100.4410-
Nov 7, 20240.42700.42700.41160.41280.4128880
Nov 6, 20240.42100.42320.42100.42300.4230-
Nov 5, 20240.37440.37520.36500.36500.3650-
Nov 4, 20240.39260.39260.38260.38260.3826-
Nov 1, 20240.40280.40280.40280.40280.4028-
Oct 31, 20240.41340.41340.41160.41200.4120-
Oct 30, 20240.41920.41920.41440.41880.4188-
Oct 29, 20240.45500.47860.45500.47860.4786-
Oct 28, 20240.47280.48660.47120.47120.4712-
Oct 25, 20240.47700.47740.47700.47740.4774-
Oct 24, 20240.46760.46860.44140.44140.4414-
Oct 23, 20240.47040.47040.46820.46820.4682-
Oct 22, 20240.49780.49820.49720.49780.4978-
Oct 21, 20240.49340.49340.47740.47740.4774-
Oct 18, 20240.46880.46920.46800.46800.4680-
Oct 17, 20240.45600.45780.45520.45780.4578-
Oct 16, 20240.48320.48320.48140.48140.4814-
Oct 15, 20240.49880.49880.49880.49880.4988-
Oct 14, 20240.49880.50500.49880.50500.5050-
Oct 11, 20240.53450.53450.50050.50100.50102,000
Oct 10, 20240.52250.52300.52200.52300.5230-
Oct 9, 20240.50250.51600.46860.47960.479615,000
Oct 8, 20240.42500.42560.42480.42560.4256-
Oct 7, 20240.46180.46180.43900.43900.4390-
Oct 4, 20240.45320.45320.45280.45280.4528650
Oct 3, 20240.43600.43620.42000.42000.4200-
Oct 2, 20240.46520.46600.45120.45120.4512-
Oct 1, 20240.41740.41800.41720.41720.4172-
Sep 30, 20240.40460.41540.40460.41540.4154-
Sep 27, 20240.41240.41620.40840.40840.4084-
Sep 26, 20240.35460.35540.35440.35540.3554-
Sep 25, 20240.33300.33300.33300.33300.3330-
Sep 24, 20240.31420.31480.31360.31480.3148-
Sep 23, 20240.31420.31920.31420.31920.3192-
Sep 20, 20240.31500.31920.31440.31920.3192-
Sep 19, 20240.32700.32760.32700.32700.3270-
Sep 18, 20240.31720.31720.31720.31720.3172-
Sep 17, 20240.31720.31720.31720.31720.3172-
Sep 16, 20240.31920.31920.31920.31920.3192-
Sep 13, 20240.34100.34100.34100.34100.3410-
Sep 12, 20240.34400.34400.34400.34400.3440-
Sep 11, 20240.33140.33180.33080.33080.3308-
Sep 10, 20240.31120.31120.31120.31120.3112-
Sep 9, 20240.33400.33500.33400.33500.3350-
Sep 6, 20240.31480.31580.31340.31340.3134-
Sep 5, 20240.31880.32900.31420.32840.3284-
Sep 4, 20240.32420.33600.32420.33600.3360-
Sep 3, 20240.33600.33900.33600.33900.3390-
Sep 2, 20240.34780.34840.34780.34840.3484-
Aug 30, 20240.35200.35200.35020.35020.3502-
Aug 29, 20240.34900.34900.34560.34780.3478-
Aug 28, 20240.35080.35200.35080.35200.3520-
Aug 27, 20240.35320.35320.35240.35240.3524-
Aug 26, 20240.35200.35280.35200.35260.3526-
Aug 23, 20240.35400.35540.35400.35540.3554-
Aug 22, 20240.36620.36680.36540.36540.3654-
Aug 21, 20240.37600.39300.37500.37500.3750-
Aug 20, 20240.36160.36180.36140.36140.3614-
Aug 19, 20240.35720.35860.35720.35840.3584-
Aug 16, 20240.36320.36320.36320.36320.3632-
Aug 15, 20240.35500.38100.35500.35660.35662,000
Aug 14, 20240.35340.38400.35100.35100.35102,000
Aug 13, 20240.35580.37500.35580.37500.3750226
Aug 12, 20240.35300.36400.35300.36320.3632-
Aug 9, 20240.36420.37040.35820.37040.3704-
Aug 8, 20240.36540.36540.36400.36400.3640-
Aug 7, 20240.35820.36940.35660.36940.3694-
Aug 6, 20240.35580.36720.35580.35740.3574-
Aug 5, 20240.34620.34920.33500.34920.3492-
Aug 2, 20240.39800.39800.39400.39400.3940-
Aug 1, 20240.42640.42780.42620.42620.4262-
Jul 31, 20240.42900.43200.41880.43200.4320-
Jul 30, 20240.42140.42140.42020.42040.4204-
Jul 29, 20240.41980.42040.41960.42020.4202-
Jul 26, 20240.42000.42020.42000.42000.4200-
Jul 25, 20240.39880.40880.39680.39680.3968-
Jul 24, 20240.40360.40460.40360.40400.4040-
Jul 23, 20240.39600.39880.39560.39620.3962-
Jul 22, 20240.40480.40480.40480.40480.4048-
Jul 19, 20240.39880.39880.39860.39860.3986-
Jul 18, 20240.39500.39540.39440.39440.3944-
Jul 17, 20240.39840.39840.39680.39680.3968-
Jul 16, 20240.40080.40080.40080.40080.4008-
Jul 15, 20240.41020.41040.40920.40920.4092-
Jul 12, 20240.42420.42480.40880.42480.4248-
Jul 11, 20240.42180.42180.40100.40100.4010-
Jul 10, 20240.41140.41220.40120.40120.40122,000
Jul 9, 20240.41080.41100.39580.40880.4088-
Jul 8, 20240.39160.40040.39160.40040.4004-
Jul 5, 20240.42380.42400.42340.42400.4240-
Jul 4, 20240.42080.42180.42080.42180.4218-
Jul 3, 20240.42300.42360.42220.42360.4236-
Jul 2, 20240.42160.42260.41200.41200.4120-
Jul 1, 20240.43220.43280.43220.43260.4326-
Jun 28, 20240.42880.42880.42880.42880.4288-
Jun 27, 20240.45840.45860.45660.45660.4566-
Jun 26, 20240.47440.47440.44800.44800.448012,664
Jun 25, 20240.44880.47660.44880.47660.4766-
Jun 24, 20240.40960.45860.40900.45860.4586-
Jun 21, 20240.39100.40900.39100.40900.4090-
Jun 20, 20240.39300.39300.39300.39300.3930-
Jun 19, 20240.39300.39300.39300.39300.3930-
Jun 18, 20240.40280.40280.39880.39960.3996-
Jun 17, 20240.38900.38900.38900.38900.3890-
Jun 14, 20240.38300.39880.38300.39880.3988-
Jun 13, 20240.39700.39700.39700.39700.3970-
Jun 12, 20240.39720.40360.39720.39880.3988-
Jun 11, 20240.39720.40500.39360.39360.3936-
Jun 10, 20240.41900.43000.41900.43000.4300-
Jun 7, 20240.42300.42300.42300.42300.4230-
Jun 6, 20240.43500.43500.43500.43500.4350-
Jun 5, 20240.43500.43500.43500.43500.4350-
Jun 4, 20240.42300.43660.42300.43500.4350-
Jun 3, 20240.43880.43940.43880.43940.4394-
May 31, 20240.41880.42100.41880.41900.4190-
May 30, 20240.41880.41880.41880.41880.4188-
May 29, 20240.42900.42900.41880.41880.4188-
May 28, 20240.43860.45820.43820.45820.4582-
May 27, 20240.50000.50000.45880.45880.4588440
May 24, 20240.50000.50000.50000.50000.5000-
May 23, 20240.50000.50000.50000.50000.5000-
May 22, 20240.50000.50250.50000.50050.5005-
May 21, 20240.50250.50400.50250.50350.5035-
May 20, 20240.51150.52000.51100.52000.5200-
May 17, 20240.52150.55900.52150.54900.5490-
May 16, 20240.50300.50850.50300.50850.5085-
May 15, 20240.50600.51200.50600.51200.5120-