STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge, adding to a recent run-up in stock price for the games retailer

NOVONIX Limited (GC3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4946

-0.0104

(-2.06%)

As of 08:04AM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.4946	0.4946	0.4946	0.4946	0.4946	2,000
May 10, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
May 09, 2024	0.5005	0.5005	0.5005	0.5005	0.5005	-
May 08, 2024	0.5040	0.5335	0.5040	0.5335	0.5335	2,000
May 07, 2024	0.5085	0.5085	0.5085	0.5085	0.5085	-
May 06, 2024	0.5005	0.5005	0.5005	0.5005	0.5005	20
May 03, 2024	0.5120	0.5330	0.5120	0.5330	0.5330	2,000
May 02, 2024	0.5005	0.5260	0.5005	0.5005	0.5005	10
Apr 30, 2024	0.5105	0.5105	0.5105	0.5105	0.5105	-
Apr 29, 2024	0.5305	0.5305	0.5305	0.5305	0.5305	-
Apr 26, 2024	0.5195	0.5195	0.5195	0.5195	0.5195	1,900
Apr 25, 2024	0.5255	0.5255	0.5255	0.5255	0.5255	-
Apr 24, 2024	0.5130	0.5130	0.5130	0.5130	0.5130	-
Apr 23, 2024	0.5105	0.5395	0.5105	0.5395	0.5395	16,000
Apr 22, 2024	0.5105	0.5105	0.5105	0.5105	0.5105	-
Apr 19, 2024	0.5165	0.5165	0.5165	0.5165	0.5165	-
Apr 18, 2024	0.5505	0.5505	0.5505	0.5505	0.5505	-
Apr 17, 2024	0.5735	0.5995	0.5735	0.5995	0.5995	35
Apr 16, 2024	0.5735	0.5800	0.5735	0.5800	0.5800	8,000
Apr 15, 2024	0.6305	0.6490	0.6305	0.6305	0.6305	1,700
Apr 12, 2024	0.6740	0.6740	0.6315	0.6320	0.6320	45,757
Apr 11, 2024	0.6890	0.7095	0.6890	0.7095	0.7095	5,000
Apr 10, 2024	0.6545	0.6545	0.6250	0.6445	0.6445	19,000
Apr 09, 2024	0.5935	0.5935	0.5935	0.5935	0.5935	-
Apr 08, 2024	0.5955	0.5955	0.5955	0.5955	0.5955	-
Apr 05, 2024	0.6125	0.6125	0.6120	0.6120	0.6120	500
Apr 04, 2024	0.6105	0.6370	0.6105	0.6345	0.6345	5,880
Apr 03, 2024	0.5315	0.5315	0.5315	0.5315	0.5315	-
Apr 02, 2024	0.5465	0.5770	0.5465	0.5770	0.5770	4,000
Mar 28, 2024	0.5052	0.5052	0.5052	0.5052	0.5052	-
Mar 27, 2024	0.5002	0.5298	0.5002	0.5298	0.5298	1,500
Mar 26, 2024	0.4908	0.4908	0.4908	0.4908	0.4908	-
Mar 25, 2024	0.5202	0.5202	0.5202	0.5202	0.5202	-
Mar 22, 2024	0.5202	0.5202	0.5202	0.5202	0.5202	-
Mar 21, 2024	0.5442	0.5442	0.5442	0.5442	0.5442	-
Mar 20, 2024	0.5296	0.5304	0.5296	0.5304	0.5304	2,500
Mar 19, 2024	0.5276	0.5276	0.5276	0.5276	0.5276	-
Mar 18, 2024	0.5638	0.5748	0.5638	0.5748	0.5748	170
Mar 15, 2024	0.5802	0.5802	0.5802	0.5802	0.5802	-
Mar 14, 2024	0.6088	0.6190	0.6088	0.6190	0.6190	700
Mar 13, 2024	0.6218	0.6598	0.6218	0.6598	0.6598	10,262
Mar 12, 2024	0.5924	0.5934	0.5924	0.5934	0.5934	5,500
Mar 11, 2024	0.5522	0.5522	0.5358	0.5358	0.5358	5,481
Mar 08, 2024	0.5652	0.5700	0.5652	0.5700	0.5700	2,000
Mar 07, 2024	0.5552	0.5642	0.5552	0.5642	0.5642	260
Mar 06, 2024	0.5524	0.5524	0.5524	0.5524	0.5524	-
Mar 05, 2024	0.5768	0.5768	0.5768	0.5768	0.5768	2,000
Mar 04, 2024	0.5636	0.6000	0.5636	0.6000	0.6000	7,000
Mar 01, 2024	0.5602	0.5602	0.5602	0.5602	0.5602	-
Feb 29, 2024	0.4833	0.5326	0.4833	0.5326	0.5326	5,000
Feb 28, 2024	0.4951	0.4951	0.4951	0.4951	0.4951	-
Feb 27, 2024	0.4901	0.4901	0.4901	0.4901	0.4901	-
Feb 26, 2024	0.5160	0.5160	0.5160	0.5160	0.5160	-
Feb 23, 2024	0.4967	0.4967	0.4967	0.4967	0.4967	-
Feb 22, 2024	0.5070	0.5430	0.5070	0.5430	0.5430	5,000
Feb 21, 2024	0.4682	0.4682	0.4682	0.4682	0.4682	-
Feb 20, 2024	0.5002	0.5002	0.5002	0.5002	0.5002	-
Feb 19, 2024	0.5002	0.5100	0.5002	0.5100	0.5100	2,800
Feb 16, 2024	0.4802	0.4802	0.4802	0.4802	0.4802	-
Feb 15, 2024	0.4300	0.4301	0.4300	0.4301	0.4301	350
Feb 14, 2024	0.4149	0.4345	0.4149	0.4345	0.4345	3,000
Feb 13, 2024	0.4093	0.4093	0.4093	0.4093	0.4093	-
Feb 12, 2024	0.3967	0.4274	0.3967	0.4274	0.4274	2,750
Feb 09, 2024	0.4101	0.4399	0.4101	0.4300	0.4300	21,300
Feb 08, 2024	0.3601	0.3601	0.3601	0.3601	0.3601	2,500
Feb 07, 2024	0.3315	0.3396	0.3313	0.3313	0.3313	1,400
Feb 06, 2024	0.3370	0.3370	0.3365	0.3365	0.3365	300
Feb 05, 2024	0.3234	0.3234	0.3234	0.3234	0.3234	-
Feb 02, 2024	0.3201	0.3201	0.3201	0.3201	0.3201	-
Feb 01, 2024	0.3212	0.3212	0.3212	0.3212	0.3212	-
Jan 31, 2024	0.3334	0.3334	0.3334	0.3334	0.3334	-
Jan 30, 2024	0.3420	0.3600	0.3420	0.3600	0.3600	1,500
Jan 29, 2024	0.3577	0.3577	0.3503	0.3503	0.3503	350
Jan 26, 2024	0.3205	0.3234	0.3205	0.3234	0.3234	10,000
Jan 25, 2024	0.3300	0.3301	0.3300	0.3301	0.3301	200
Jan 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 23, 2024	0.3162	0.3162	0.3162	0.3162	0.3162	-
Jan 22, 2024	0.3208	0.3399	0.3203	0.3399	0.3399	4,000
Jan 19, 2024	0.3782	0.3782	0.3782	0.3782	0.3782	750
Jan 18, 2024	0.3600	0.3768	0.3600	0.3768	0.3768	1,300
Jan 17, 2024	0.3801	0.3801	0.3801	0.3801	0.3801	-
Jan 16, 2024	0.3801	0.3801	0.3801	0.3801	0.3801	-
Jan 15, 2024	0.3891	0.3891	0.3891	0.3891	0.3891	-
Jan 12, 2024	0.3891	0.3891	0.3891	0.3891	0.3891	-
Jan 11, 2024	0.3891	0.3891	0.3891	0.3891	0.3891	-
Jan 10, 2024	0.3891	0.4149	0.3891	0.4149	0.4149	2,410
Jan 09, 2024	0.3871	0.3871	0.3871	0.3871	0.3871	-
Jan 08, 2024	0.3907	0.3910	0.3907	0.3910	0.3910	1,580
Jan 05, 2024	0.4049	0.4049	0.4049	0.4049	0.4049	-
Jan 04, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Jan 03, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Jan 02, 2024	0.4501	0.4664	0.4500	0.4500	0.4500	3,950
Dec 29, 2023	0.4255	0.4499	0.4255	0.4300	0.4300	30,269
Dec 28, 2023	0.4079	0.4100	0.4079	0.4100	0.4100	4,500
Dec 27, 2023	0.4032	0.4032	0.4002	0.4002	0.4002	7,175
Dec 22, 2023	0.3895	0.3999	0.3895	0.3999	0.3999	8,450
Dec 21, 2023	0.3811	0.3811	0.3811	0.3811	0.3811	-
Dec 20, 2023	0.4151	0.4151	0.4151	0.4151	0.4151	-
Dec 19, 2023	0.3946	0.4099	0.3946	0.4099	0.4099	200
Dec 18, 2023	0.3945	0.3948	0.3901	0.3901	0.3901	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7318+0.0001(+0.01%)

CRUDE OIL78.78+0.52(+0.66%)

Bitcoin CAD85,844.66+2,304.43(+2.76%)

STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

NOVONIX Limited (GC3.F)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7318
+0.0001(+0.01%)

CRUDE OIL
78.78
+0.52(+0.66%)

Bitcoin CAD
85,844.66
+2,304.43(+2.76%)