Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.75	2.90	2.75	2.88	2.88	0.88%	1,136
Jun 26, 2025	2.86	2.86	2.86	2.86	2.86	0.18%	4,008
Jun 25, 2025	2.83	2.85	2.83	2.85	2.83	2.52%	622
Jun 24, 2025	2.64	2.78	2.64	2.78	2.76	7.75%	3,012
Jun 23, 2025	2.58	2.58	2.58	2.58	2.56	-0.77%	245
Jun 20, 2025	2.60	2.60	2.60	2.60	2.58	0.78%	9,098
Jun 18, 2025	2.61	2.61	2.58	2.58	2.56	-0.92%	1,531
Jun 17, 2025	2.63	2.63	2.59	2.60	2.59	-0.91%	850
Jun 16, 2025	2.67	2.67	2.63	2.63	2.61	-0.45%	1,971
Jun 13, 2025	2.65	2.74	2.62	2.64	2.62	-3.65%	1,755
Jun 12, 2025	2.56	2.74	2.56	2.74	2.72	9.60%	10,961
Jun 11, 2025	2.65	2.67	2.50	2.50	2.48	-1.96%	1,716
Jun 10, 2025	2.61	2.61	2.55	2.55	2.53	1.19%	338
Jun 9, 2025	2.54	2.59	2.52	2.52	2.50	-3.08%	2,313
Jun 6, 2025	2.53	2.60	2.53	2.60	2.58	9.24%	34,843
Jun 5, 2025	2.52	2.52	2.38	2.38	2.36	-5.56%	631
Jun 4, 2025	2.34	2.52	2.25	2.52	2.50	5.97%	8,213
Jun 3, 2025	2.34	2.38	2.34	2.38	2.36	0.13%	2,785
Jun 2, 2025	2.72	2.72	2.38	2.38	2.36	-2.26%	5,558
May 30, 2025	2.43	2.43	2.43	2.43	2.41	0.25%	2,096
May 29, 2025	2.42	2.42	2.42	2.42	2.41	1.00%	1,013
May 28, 2025	2.42	2.42	2.40	2.40	2.38	-2.91%	1,958
May 27, 2025	2.46	2.47	2.45	2.47	2.46	2.15%	1,682
May 23, 2025	2.42	2.44	2.41	2.42	2.40	-4.95%	2,279
May 22, 2025	2.56	2.56	2.55	2.55	2.53	-0.35%	828
May 21, 2025	2.46	2.56	2.46	2.56	2.54	4.07%	1,023
May 20, 2025	2.45	2.47	2.40	2.46	2.44	0.20%	9,347
May 19, 2025	2.41	2.46	2.41	2.45	2.43	0.12%	2,219
May 16, 2025	2.45	2.45	2.45	2.45	2.43	-2.12%	282
May 15, 2025	2.45	2.50	2.45	2.50	2.48	-2.34%	1,492
May 14, 2025	2.42	2.56	2.42	2.56	2.54	1.99%	5,057
May 13, 2025	2.38	2.52	2.38	2.51	2.49	3.68%	3,058
May 12, 2025	2.50	2.52	2.41	2.42	2.41	0.87%	7,241
May 9, 2025	2.40	2.40	2.40	2.40	2.38	-3.23%	1,843
May 8, 2025	2.45	2.50	2.45	2.48	2.46	3.33%	9,794
May 7, 2025	2.38	2.40	2.37	2.40	2.38	1.69%	3,149
May 6, 2025	2.36	2.36	2.36	2.36	2.34	-4.84%	153
May 5, 2025	2.50	2.50	2.48	2.48	2.46	5.53%	460
May 2, 2025	2.37	2.48	2.35	2.35	2.33	-2.69%	2,396
May 1, 2025	2.28	2.42	2.28	2.42	2.40	-1.02%	1,096
Apr 30, 2025	2.44	2.44	2.44	2.44	2.42	0.58%	248
Apr 29, 2025	2.40	2.43	2.40	2.43	2.41	1.93%	446
Apr 28, 2025	2.35	2.38	2.35	2.38	2.36	1.62%	8,125
Apr 25, 2025	2.38	2.40	2.33	2.34	2.33	-6.95%	4,207
Apr 24, 2025	2.49	2.52	2.49	2.52	2.50	8.03%	6,034
Apr 23, 2025	2.49	2.49	2.33	2.33	2.32	-1.69%	15,739
Apr 22, 2025	2.22	2.37	2.22	2.37	2.35	6.76%	1,126
Apr 21, 2025	2.21	2.39	2.21	2.22	2.21	-3.48%	427
Apr 17, 2025	2.36	2.36	2.30	2.30	2.29	-2.95%	15,376
Apr 16, 2025	2.37	2.37	2.37	2.37	2.35	0.21%	5,018