Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS · Delayed Price · Currency is USD
5.10
0.00 (0.00%)
Aug 7, 2026, 4:00 PM EST
GNENF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.24 | 5.24 | 4.76 | 4.99 | 4.99 | -2.15% | 650 |
| Aug 7, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 6.47% | 1,750 |
| Aug 6, 2026 | 4.69 | 4.79 | 4.69 | 4.79 | 4.79 | -9.28% | 940 |
| Aug 5, 2026 | 5.25 | 5.32 | 5.25 | 5.28 | 5.28 | 7.21% | 1,816 |
| Aug 4, 2026 | 4.94 | 4.94 | 4.91 | 4.93 | 4.92 | 4.78% | 695 |
| Aug 3, 2026 | 4.51 | 4.78 | 4.51 | 4.70 | 4.70 | 5.38% | 2,770 |
| Jul 31, 2026 | 4.85 | 4.85 | 4.46 | 4.46 | 4.46 | -3.88% | 2,551 |
| Jul 30, 2026 | 4.82 | 4.82 | 4.54 | 4.64 | 4.64 | -4.53% | 7,750 |
| Jul 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.58% | 200 |
| Jul 28, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -5.62% | 772 |
| Jul 27, 2026 | 4.83 | 4.92 | 4.83 | 4.92 | 4.92 | 1.94% | 1,168 |
| Jul 24, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 108 |
| Jul 23, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.29% | 322 |
| Jul 22, 2026 | 4.39 | 4.72 | 4.39 | 4.72 | 4.72 | -0.84% | 4,474 |
| Jul 21, 2026 | 4.68 | 4.79 | 4.68 | 4.76 | 4.76 | 1.86% | 27,151 |
| Jul 20, 2026 | 4.85 | 4.85 | 4.57 | 4.68 | 4.68 | -5.59% | 3,210 |
| Jul 17, 2026 | 4.97 | 5.00 | 4.87 | 4.95 | 4.95 | -5.00% | 3,249 |
| Jul 16, 2026 | 5.18 | 5.21 | 5.13 | 5.21 | 5.21 | 2.21% | 668 |
| Jul 14, 2026 | 4.99 | 5.10 | 4.99 | 5.10 | 5.10 | -0.16% | 958 |
| Jul 13, 2026 | 5.00 | 5.22 | 5.00 | 5.11 | 5.11 | -1.77% | 3,871 |
| Jul 10, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -4.90% | 3,691 |
| Jul 9, 2026 | 5.12 | 5.50 | 5.12 | 5.47 | 5.47 | -4.90% | 42,964 |
| Jul 8, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | -6.50% | 27,936 |
| Jul 7, 2026 | 5.93 | 6.15 | 5.93 | 6.15 | 6.15 | -3.76% | 1,691 |
| Jul 6, 2026 | 5.89 | 6.39 | 5.89 | 6.39 | 6.39 | 3.06% | 3,314 |
| Jul 2, 2026 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | -5.11% | 2,730 |
| Jun 30, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 4.45% | 808 |
| Jun 29, 2026 | 6.25 | 6.33 | 6.25 | 6.26 | 6.26 | -2.11% | 4,233 |
| Jun 26, 2026 | 6.23 | 6.39 | 6.23 | 6.39 | 6.39 | -6.37% | 2,327 |
| Jun 25, 2026 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | -3.09% | 6,117 |
| Jun 24, 2026 | 7.36 | 7.36 | 7.04 | 7.04 | 7.04 | 6.39% | 512 |
| Jun 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -8.12% | 1,293 |
| Jun 22, 2026 | 7.30 | 7.30 | 7.20 | 7.21 | 7.21 | -1.37% | 5,364 |
| Jun 18, 2026 | 7.12 | 7.31 | 7.11 | 7.31 | 7.31 | -1.28% | 649 |
| Jun 17, 2026 | 7.61 | 7.61 | 7.39 | 7.40 | 7.40 | -3.90% | 1,596 |
| Jun 16, 2026 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | -0.65% | 1,038 |
| Jun 12, 2026 | 7.34 | 7.75 | 7.34 | 7.75 | 7.75 | 9.15% | 3,777 |
| Jun 11, 2026 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | 1.39% | 2,656 |
| Jun 10, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.23% | 1,760 |
| Jun 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.87% | 1,188 |
| Jun 8, 2026 | 7.00 | 7.11 | 6.60 | 6.89 | 6.89 | -2.66% | 4,761 |
| Jun 5, 2026 | 6.95 | 7.23 | 6.95 | 7.08 | 7.08 | -3.41% | 5,383 |
| Jun 4, 2026 | 7.63 | 7.63 | 7.33 | 7.33 | 7.33 | -3.99% | 4,429 |
| Jun 3, 2026 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | -2.43% | 3,173 |
| Jun 2, 2026 | 7.77 | 7.85 | 7.70 | 7.83 | 7.83 | -4.67% | 5,945 |
| Jun 1, 2026 | 8.34 | 8.34 | 7.56 | 8.21 | 8.21 | 0.47% | 13,904 |
| May 29, 2026 | 8.32 | 8.32 | 7.90 | 8.17 | 8.17 | -0.68% | 3,534 |
| May 28, 2026 | 8.14 | 8.32 | 8.10 | 8.23 | 8.23 | -2.42% | 5,464 |
| May 27, 2026 | 7.90 | 8.43 | 7.87 | 8.43 | 8.43 | -0.89% | 7,837 |
| May 26, 2026 | 8.75 | 8.75 | 8.48 | 8.51 | 8.51 | -1.09% | 1,565 |