Novonix Limited Historical Data - GC3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Novonix Limited (GC3)
Novonix Limited (GC3) Historical

Novonix Limited (GC3)

0.297

0.0172

(6.15%)

Closed March 25 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0504	20.4379562044	0.2466	0.3206	0.2466	2717	0.26339177	DE
4	-0.0174	-5.53435114504	0.3144	0.3262	0.22	26703	0.27093273	DE
12	-0.143	-32.5	0.44	0.4916	0.22	22329	0.32836012	DE
26	-0.0486	-14.0625	0.3456	0.6055	0.22	23573	0.38934337	DE
52	-0.2507999	-45.7831226329	0.5477999	0.763	0.22	20489	0.431711	DE
156	-0.287	-49.1438356164	0.584	0.763	0.22	22216	0.45479239	DE
260	-0.287	-49.1438356164	0.584	0.763	0.22	22216	0.45479239	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742851620	0.3118	0.0164	5.55	0.3206	0.3206	0.2818	35959
1742592420	0.2954	0	0.00	0.295	0.2954	0.295	3511
1742506020	0.2954	0.0024	0.82	0.2954	0.2954	0.2954	100
1742419620	0.293	0.0428002	17.11	0.2622	0.293	0.2617998	374
1742333220	0.2501998	0	0.00	0.2501998	0.2501998	0.2501998	1100
1742246820	0.2501998	-0.0376	-13.06	0.2466	0.2762	0.2466	8501
1741987620	0.2878	-0.0038	-1.30	0.2612	0.2878	0.2612	10955
1741901220	0.2916	0.0316	12.15	0.2879998	0.2916	0.2879998	12000
1741814820	0.26	0.0378	17.01	0.2402	0.26	0.2402	26133
1741728420	0.2222	-0.0376	-14.47	0.2448	0.2448	0.2222	20504
1741642020	0.2597998	0.0047998	1.88	0.261	0.261	0.2344	16000
1741382820	0.255	0.0216	9.25	0.2552	0.2552	0.2344	18101
1741296420	0.2334	-0.0386	-14.19	0.2594	0.2594	0.2334	2325
1741210020	0.272	0.042	18.26	0.2426	0.272	0.2426	2150
1741123620	0.23	-0.0368	-13.79	0.25	0.2534	0.22	97515
1741037220	0.2668	-0.001	-0.37	0.2452	0.2668	0.2452	44825
1740778020	0.2678	-0.0274	-9.28	0.278	0.278	0.24	134341
1740691620	0.2952	-0.0238	-7.46	0.2906	0.2952	0.2642	31416
1740605220	0.319	0.0188	6.26	0.3002	0.3196	0.3002	19646
1740518820	0.3002	-0.025	-7.69	0.3216	0.3216	0.3002	7690
1740432420	0.3252	-0.0148	-4.35	0.3144	0.3262	0.3002	76878
1740173220	0.34	0.027	8.63	0.3144	0.34	0.3144	2800
1740086820	0.313	-0.0018	-0.57	0.313	0.313	0.313	630
1740000420	0.3148	-0.0252	-7.41	0.3302	0.3302	0.3148	17224
1739914020	0.34	-0.0202	-5.61	0.34	0.34	0.34	8962
1739827620	0.3602	0.0468	14.93	0.329	0.3604	0.3287999	8175
1739568420	0.3134	-0.0288	-8.42	0.3432	0.3439999	0.3134	7773
1739482020	0.3422	0.0292	9.33	0.3422	0.3422	0.3422	750
1739395620	0.313	-0.0414	-11.68	0.313	0.3434	0.313	4174
1739309220	0.3544	0.0184	5.48	0.3548	0.3548	0.3544	826
1739222820	0.336	0.0008	0.24	0.3672	0.3672	0.336	2105
1738963620	0.3352	-0.0246	-6.84	0.334	0.3352	0.334	2140
1738877220	0.3598	-0.0018	-0.50	0.3364	0.3598	0.3364	17700
1738790820	0.3616	0.0102	2.90	0.3302	0.3616	0.3302	160
1738704420	0.3514	0.0198	5.97	0.3508	0.3514	0.35	4868
1738618020	0.3316	-0.0132	-3.83	0.3202	0.3626	0.3202	55781
1738358820	0.3448	-0.0008	-0.23	0.3398	0.3448	0.322	22244
1738272420	0.3456	-0.0142	-3.95	0.3454	0.3456	0.3204	13960
1738186020	0.3598	0.0202	5.95	0.33	0.3598	0.33	4576
1738099620	0.3396	-0.0568	-14.33	0.3634	0.3634	0.3204	262754
1738013220	0.3963999	0.0497999	14.37	0.35	0.3963999	0.35	27906
1737754020	0.3466	-0.005	-1.42	0.3452	0.3636	0.3452	6193
1737667620	0.3516	-0.0186	-5.02	0.37	0.3721999	0.3406	21058
1737581220	0.3701999	-0.026	-6.56	0.3817999	0.3817999	0.3514	29462
1737494820	0.3962	-0.027	-6.38	0.3802	0.3963999	0.366	59484
1737408420	0.4232	0.002	0.47	0.3802	0.4332	0.3802	36745
1737149220	0.4212	0.0214	5.35	0.3898	0.4216	0.3898	7300
1737062820	0.3998	-0.0184	-4.40	0.4152	0.4154	0.3998	24791
1736976420	0.4182	-0.0034	-0.81	0.405	0.4346	0.405	18787
1736890020	0.4216	0.0016	0.38	0.4002	0.4226	0.4002	10207
1736803620	0.42	0.008	1.94	0.4052	0.4308	0.405	26209
1736544420	0.412	-0.0458	-10.00	0.4436	0.4436	0.412	1692
1736458020	0.4578	0.008	1.78	0.4266	0.458	0.4262	8611
1736371620	0.4498	-0.0412	-8.39	0.4806	0.4814	0.4498	1895
1736285220	0.491	0.0116	2.42	0.4916	0.4916	0.4608	1423
1736198820	0.4794	-0.006	-1.24	0.477	0.4794	0.4456	6743
1735939620	0.4854	0.0248	5.38	0.4564	0.4858	0.4564	4115
1735853220	0.4606	0.038	8.99	0.445	0.4914	0.445	27501
1735594020	0.4226	-0.0072	-1.68	0.44	0.44	0.4226	3314
1735334820	0.4298	0.0470001	12.28	0.4008	0.4298	0.4002	34580

Vertex Pharmac Dl 01

Spritzer BHD (PK)

DCI Advisors (PK)

Pengiun Solutions

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions