Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS · Delayed Price · Currency is USD
8.04
-0.46 (-5.39%)
Jan 16, 2026, 4:00 PM EST
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.42 | 8.42 | 7.77 | 8.04 | 8.04 | -5.39% | 11,234 |
| Jan 15, 2026 | 8.06 | 8.50 | 8.06 | 8.50 | 8.50 | 6.92% | 14,503 |
| Jan 14, 2026 | 7.98 | 8.00 | 7.77 | 7.95 | 7.95 | 0.25% | 31,929 |
| Jan 13, 2026 | 7.89 | 7.94 | 7.87 | 7.93 | 7.93 | 3.55% | 7,834 |
| Jan 12, 2026 | 7.40 | 7.66 | 7.25 | 7.66 | 7.66 | 4.90% | 7,351 |
| Jan 9, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 3,717 |
| Jan 8, 2026 | 7.18 | 7.31 | 7.18 | 7.30 | 7.30 | -2.01% | 4,351 |
| Jan 7, 2026 | 7.49 | 7.50 | 7.05 | 7.45 | 7.45 | 0.99% | 3,180 |
| Jan 6, 2026 | 7.00 | 7.40 | 7.00 | 7.38 | 7.38 | 8.97% | 2,434 |
| Jan 5, 2026 | 6.39 | 6.88 | 6.39 | 6.77 | 6.77 | -0.65% | 2,600 |
| Jan 2, 2026 | 6.51 | 6.82 | 6.51 | 6.81 | 6.81 | 2.13% | 4,261 |
| Dec 31, 2025 | 6.66 | 6.78 | 6.66 | 6.67 | 6.67 | -2.06% | 3,170 |
| Dec 30, 2025 | 6.96 | 6.96 | 6.81 | 6.81 | 6.81 | -1.42% | 1,971 |
| Dec 29, 2025 | 7.23 | 7.23 | 6.91 | 6.91 | 6.91 | -3.36% | 1,591 |
| Dec 26, 2025 | 7.15 | 7.15 | 7.03 | 7.15 | 7.15 | -0.07% | 1,824 |
| Dec 24, 2025 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 0.56% | 1,924 |
| Dec 23, 2025 | 7.00 | 7.15 | 7.00 | 7.12 | 7.12 | 3.04% | 4,421 |
| Dec 22, 2025 | 6.49 | 6.95 | 6.49 | 6.91 | 6.91 | 5.21% | 9,494 |
| Dec 19, 2025 | 6.22 | 6.56 | 6.22 | 6.56 | 6.56 | 5.24% | 1,409 |
| Dec 18, 2025 | 6.40 | 6.41 | 6.22 | 6.24 | 6.24 | -4.06% | 1,867 |
| Dec 17, 2025 | 6.27 | 6.53 | 6.27 | 6.50 | 6.50 | 5.26% | 4,408 |
| Dec 16, 2025 | 5.95 | 6.30 | 5.95 | 6.18 | 6.18 | -2.45% | 1,712 |
| Dec 15, 2025 | 6.50 | 6.50 | 6.25 | 6.33 | 6.33 | -3.28% | 13,750 |
| Dec 12, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | -1.99% | 2,735 |
| Dec 11, 2025 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | 3.18% | 385 |
| Dec 10, 2025 | 6.50 | 6.50 | 6.40 | 6.47 | 6.47 | 4.56% | 10,668 |
| Dec 9, 2025 | 6.58 | 6.58 | 6.00 | 6.19 | 6.19 | -6.35% | 2,133 |
| Dec 8, 2025 | 6.18 | 6.61 | 6.18 | 6.61 | 6.61 | 7.48% | 2,534 |
| Dec 5, 2025 | 6.05 | 6.16 | 6.05 | 6.15 | 6.15 | 1.65% | 2,286 |
| Dec 4, 2025 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | -0.82% | 1,224 |
| Dec 3, 2025 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | 0.83% | 806 |
| Dec 2, 2025 | 6.14 | 6.14 | 6.05 | 6.05 | 6.05 | 2.89% | 2,111 |
| Dec 1, 2025 | 6.44 | 6.44 | 5.85 | 5.88 | 5.88 | -8.70% | 40,620 |
| Nov 28, 2025 | 6.81 | 6.81 | 6.44 | 6.44 | 6.44 | -0.05% | 2,148 |
| Nov 26, 2025 | 6.12 | 6.44 | 6.12 | 6.44 | 6.44 | 0.67% | 7,469 |
| Nov 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.23% | 605 |
| Nov 24, 2025 | 6.22 | 6.48 | 6.22 | 6.42 | 6.42 | -2.36% | 4,008 |
| Nov 21, 2025 | 6.75 | 6.75 | 6.43 | 6.57 | 6.57 | -12.98% | 26,647 |
| Nov 20, 2025 | 7.71 | 7.71 | 7.34 | 7.55 | 7.55 | -3.21% | 46,158 |
| Nov 19, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 2.63% | 22,697 |
| Nov 18, 2025 | 7.53 | 7.70 | 7.52 | 7.60 | 7.60 | -4.83% | 8,947 |
| Nov 17, 2025 | 7.54 | 8.00 | 7.54 | 7.99 | 7.99 | 8.43% | 11,179 |
| Nov 14, 2025 | 7.40 | 7.40 | 7.30 | 7.37 | 7.37 | -1.80% | 7,854 |
| Nov 13, 2025 | 7.25 | 7.60 | 7.25 | 7.50 | 7.50 | 7.84% | 6,359 |
| Nov 11, 2025 | 7.02 | 7.06 | 6.96 | 6.96 | 6.96 | 0.38% | 24,017 |
| Nov 10, 2025 | 6.75 | 6.93 | 6.49 | 6.93 | 6.93 | 2.65% | 7,317 |
| Nov 7, 2025 | 6.43 | 6.75 | 6.43 | 6.75 | 6.75 | 6.72% | 10,727 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.20 | 6.33 | 6.33 | 1.52% | 3,919 |
| Nov 5, 2025 | 6.00 | 6.26 | 6.00 | 6.23 | 6.23 | 3.83% | 5,480 |
| Nov 4, 2025 | 6.00 | 6.05 | 5.71 | 6.00 | 6.00 | -1.64% | 3,644 |