Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS · Delayed Price · Currency is USD
4.350
+0.010 (0.23%)
At close: Sep 22, 2026
GNENF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.35 | 4.35 | 4.27 | 4.35 | 4.35 | 0.23% | 810 |
| Sep 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.78% | 1,013 |
| Sep 17, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | 0.38% | 728 |
| Sep 16, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | 0.26% | 2,275 |
| Sep 15, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.46% | 647 |
| Sep 14, 2026 | 4.41 | 4.41 | 4.30 | 4.30 | 4.30 | -4.66% | 6,110 |
| Sep 11, 2026 | 4.51 | 4.51 | 4.45 | 4.51 | 4.51 | -3.76% | 8,609 |
| Sep 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.45% | 100 |
| Sep 9, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 2.35% | 1,358 |
| Sep 8, 2026 | 4.41 | 4.65 | 4.41 | 4.65 | 4.65 | -1.57% | 529 |
| Sep 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.51% | 336 |
| Sep 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -6.75% | 2,638 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -4.68% | 1,739 |
| Aug 31, 2026 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -3.28% | 897 |
| Aug 28, 2026 | 5.20 | 5.35 | 5.10 | 5.30 | 5.30 | 0.15% | 1,260 |
| Aug 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.48% | 302 |
| Aug 26, 2026 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | -4.15% | 475 |
| Aug 25, 2026 | 5.45 | 5.45 | 5.37 | 5.39 | 5.39 | -0.63% | 11,600 |
| Aug 24, 2026 | 5.19 | 5.50 | 5.19 | 5.43 | 5.43 | 9.62% | 7,368 |
| Aug 21, 2026 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 1.02% | 1,212 |
| Aug 20, 2026 | 4.46 | 4.92 | 4.46 | 4.90 | 4.90 | 2.06% | 8,510 |
| Aug 19, 2026 | 4.71 | 4.81 | 4.71 | 4.80 | 4.80 | -3.98% | 5,435 |
| Aug 18, 2026 | 4.65 | 5.01 | 4.65 | 5.00 | 5.00 | -1.28% | 1,648 |
| Aug 17, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 7.77% | 193 |
| Aug 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -8.58% | 759 |
| Aug 12, 2026 | 4.85 | 5.14 | 4.85 | 5.14 | 5.14 | 3.02% | 715 |
| 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 |