Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS
· Delayed Price · Currency is USD
2.421
+0.021 (0.88%)
May 12, 2025, 3:21 PM EDT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 4.17% | 801 |
| May 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 1,843 |
| May 8, 2025 | 2.45 | 2.50 | 2.45 | 2.48 | 2.48 | 3.33% | 9,794 |
| May 7, 2025 | 2.38 | 2.40 | 2.37 | 2.40 | 2.40 | 1.69% | 3,149 |
| May 6, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 153 |
| May 5, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | 5.53% | 460 |
| May 2, 2025 | 2.37 | 2.48 | 2.35 | 2.35 | 2.35 | -2.69% | 2,396 |
| May 1, 2025 | 2.28 | 2.42 | 2.28 | 2.42 | 2.42 | -1.02% | 1,096 |
| Apr 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.58% | 248 |
| Apr 29, 2025 | 2.40 | 2.43 | 2.40 | 2.43 | 2.43 | 1.93% | 446 |
| Apr 28, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | 1.62% | 8,125 |
| Apr 25, 2025 | 2.38 | 2.40 | 2.33 | 2.34 | 2.34 | -6.95% | 4,207 |
| Apr 24, 2025 | 2.49 | 2.52 | 2.49 | 2.52 | 2.52 | 8.03% | 6,034 |
| Apr 23, 2025 | 2.49 | 2.49 | 2.33 | 2.33 | 2.33 | -1.69% | 15,739 |
| Apr 22, 2025 | 2.22 | 2.37 | 2.22 | 2.37 | 2.37 | 6.76% | 1,126 |
| Apr 21, 2025 | 2.21 | 2.39 | 2.21 | 2.22 | 2.22 | -3.48% | 427 |
| Apr 17, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -2.95% | 15,376 |
| Apr 16, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.21% | 5,018 |
| Apr 15, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -3.47% | 2,818 |
| Apr 14, 2025 | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | 4.70% | 1,400 |
| Apr 11, 2025 | 2.35 | 2.38 | 2.29 | 2.34 | 2.34 | 5.41% | 8,733 |
| Apr 10, 2025 | 2.15 | 2.26 | 2.15 | 2.22 | 2.22 | 1.32% | 677 |
| Apr 9, 2025 | 1.99 | 2.20 | 1.99 | 2.19 | 2.19 | 1.44% | 10,722 |
| Apr 8, 2025 | 2.16 | 2.25 | 2.16 | 2.16 | 2.16 | -6.09% | 8,118 |
| Apr 7, 2025 | 2.22 | 2.33 | 2.22 | 2.30 | 2.30 | -10.85% | 2,045 |
| Apr 4, 2025 | 2.52 | 2.62 | 2.50 | 2.58 | 2.58 | -1.90% | 6,504 |
| Apr 3, 2025 | 2.58 | 2.66 | 2.58 | 2.63 | 2.63 | -0.75% | 3,951 |
| Apr 2, 2025 | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | -0.04% | 742 |
| Apr 1, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.71% | 311 |
| Mar 31, 2025 | 2.52 | 2.67 | 2.52 | 2.67 | 2.67 | -4.47% | 786 |
| Mar 28, 2025 | 2.80 | 2.81 | 2.65 | 2.80 | 2.80 | -2.10% | 4,338 |
| Mar 27, 2025 | 2.86 | 2.87 | 2.86 | 2.86 | 2.86 | 1.06% | 1,874 |
| Mar 26, 2025 | 2.68 | 2.83 | 2.68 | 2.83 | 2.83 | -1.02% | 2,161 |
| Mar 25, 2025 | 2.66 | 2.92 | 2.66 | 2.85 | 2.85 | 1.93% | 2,551 |
| Mar 24, 2025 | 2.66 | 2.80 | 2.66 | 2.80 | 2.80 | -1.75% | 1,409 |
| Mar 21, 2025 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | -2.36% | 276 |
| Mar 20, 2025 | 2.80 | 3.07 | 2.80 | 2.92 | 2.92 | -2.05% | 1,889 |
| Mar 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 100 |
| Mar 18, 2025 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | -0.83% | 5,215 |
| Mar 17, 2025 | 2.83 | 3.02 | 2.76 | 3.01 | 3.01 | 9.67% | 6,904 |
| Mar 14, 2025 | 2.96 | 2.96 | 2.73 | 2.74 | 2.74 | -6.64% | 8,982 |
| Mar 13, 2025 | 2.34 | 2.95 | 2.34 | 2.94 | 2.94 | 1.21% | 12,721 |
| Mar 12, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 1.40% | 12,743 |
| Mar 11, 2025 | 2.74 | 2.87 | 2.74 | 2.86 | 2.86 | 3.14% | 5,797 |
| Mar 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -8.78% | 2,163 |
| Mar 7, 2025 | 2.95 | 3.05 | 2.95 | 3.04 | 3.04 | 2.70% | 1,385 |
| Mar 6, 2025 | 2.83 | 2.96 | 2.83 | 2.96 | 2.96 | 2.07% | 2,751 |
| Mar 5, 2025 | 2.77 | 3.02 | 2.77 | 2.90 | 2.90 | -0.68% | 4,419 |
| Mar 4, 2025 | 2.89 | 2.96 | 2.89 | 2.92 | 2.92 | -2.99% | 3,843 |
| Mar 3, 2025 | 3.00 | 3.01 | 2.95 | 3.01 | 3.01 | 5.43% | 2,751 |