Skip to main content
Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS · Delayed Price · Currency is USD
3.250
-0.130 (-3.85%)
Nov 20, 2024, 3:00 PM EST

Ganfeng Lithium Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.353.353.203.253.25-3.85%10,728
Nov 19, 20243.103.383.103.383.3810.82%13,467
Nov 18, 20242.893.052.893.053.054.45%4,581
Nov 15, 20242.712.922.712.922.92-2.67%916
Nov 14, 20243.143.143.003.003.00-1.96%2,207
Nov 13, 20243.063.303.063.063.06-0.65%17,904
Nov 12, 20242.863.122.863.083.08-64,494
Nov 11, 20242.853.082.853.083.089.61%15,892
Nov 8, 20242.652.902.652.812.81-2.09%4,896
Nov 7, 20242.652.872.652.872.871.77%4,051
Nov 6, 20242.812.962.792.822.82-1.05%16,398
Nov 5, 20242.983.002.722.852.85-2.56%6,248
Nov 4, 20242.952.952.882.932.93-1.02%4,192
Nov 1, 20242.832.962.832.962.968.56%4,868
Oct 31, 20242.702.762.702.722.720.81%3,788
Oct 30, 20242.802.802.702.702.70-4.59%77,660
Oct 29, 20242.903.022.802.832.83-4.55%22,399
Oct 28, 20242.873.002.872.972.974.04%8,619
Oct 25, 20243.103.102.632.852.856.18%6,383
Oct 24, 20242.642.682.562.682.68-4.14%1,672
Oct 23, 20242.702.862.702.802.808.95%8,856
Oct 22, 20242.652.662.572.572.57-3.02%8,971
Oct 21, 20242.362.652.362.652.651.92%4,971
Oct 18, 20242.642.692.572.602.604.21%4,231
Oct 17, 20242.512.512.442.502.50-0.60%12,033
Oct 16, 20242.552.602.512.512.51-3.46%3,238
Oct 15, 20242.612.612.542.602.60-9.57%7,827
Oct 14, 20242.863.002.702.882.881.73%6,950
Oct 11, 20242.962.962.802.832.830.78%7,294
Oct 10, 20242.853.002.802.802.80-1.61%4,949
Oct 9, 20242.852.932.802.852.85-9.81%8,807
Oct 8, 20243.303.303.063.163.16-12.83%29,749
Oct 7, 20243.473.643.473.633.6316.15%41,963
Oct 4, 20242.883.132.883.123.1211.46%4,732
Oct 3, 20243.243.242.802.802.80-14.89%1,158
Oct 2, 20243.123.323.123.293.2918.22%33,253
Oct 1, 20242.762.952.732.782.78-0.71%5,470
Sep 30, 20242.452.932.452.802.802.49%8,178
Sep 27, 20242.502.742.502.742.7410.73%4,270
Sep 26, 20242.502.502.462.472.471.77%20,393
Sep 25, 20242.362.462.352.432.43-0.53%68,065
Sep 24, 20242.382.442.302.442.448.44%7,494
Sep 23, 20242.092.342.092.252.25-1.49%12,426
Sep 20, 20242.222.282.222.282.284.48%790
Sep 19, 20242.162.192.082.192.195.10%4,088
Sep 18, 20242.082.132.082.082.08-3.70%1,662
Sep 17, 20242.102.162.002.162.167.89%4,061
Sep 16, 20242.082.102.002.002.00-4.26%1,613
Sep 13, 20241.832.091.832.092.09-3.42%5,987
Sep 12, 20242.202.202.082.172.17-1.59%3,140
Sep 11, 20241.832.201.832.202.2011.68%2,272
Sep 10, 20242.022.021.971.971.97-6.50%3,785
Sep 9, 20242.092.202.092.112.11-3.35%3,203
Sep 6, 20241.952.181.952.182.183.66%1,880
Sep 5, 20241.752.151.752.102.100.14%1,851
Sep 4, 20242.062.102.052.102.10-2.78%5,158
Sep 3, 20242.122.162.092.162.162.86%4,503
Aug 30, 20242.202.202.062.102.10-4.55%2,919
Aug 29, 20242.232.392.202.202.20-4.97%1,282
Aug 28, 20242.272.322.252.322.32-1.91%5,619
Aug 27, 20242.372.372.232.362.363.06%4,400
Aug 26, 20242.322.322.292.292.29-1.29%7,026
Aug 23, 20242.202.322.202.322.320.22%2,922
Aug 22, 20242.402.402.272.322.32-3.54%3,455
Aug 21, 20242.352.492.352.402.402.65%4,782
Aug 20, 20242.342.352.332.342.34-0.09%10,365
Aug 19, 20242.212.342.212.342.345.17%21,332
Aug 16, 20242.172.242.042.232.232.06%2,792
Aug 15, 20242.162.182.152.182.181.40%3,303
Aug 14, 20242.152.192.152.152.15-4.44%6,126
Aug 13, 20242.042.252.042.252.2510.29%2,968
Aug 12, 20242.002.122.002.042.04-7.27%2,377
Aug 9, 20242.062.202.022.202.20-9,039
Aug 8, 20241.972.201.972.202.204.76%1,389
Aug 7, 20242.152.202.032.102.100.96%2,305
Aug 6, 20241.952.081.952.082.085.58%1,850
Aug 5, 20241.912.001.911.971.970.15%6,510
Aug 2, 20242.062.131.971.971.97-4.61%3,765
Aug 1, 20242.222.221.952.062.06-2.51%1,877
Jul 31, 20242.022.121.952.122.121.20%1,584
Jul 30, 20241.972.091.972.092.094.24%5,721
Jul 29, 20241.972.051.922.012.01-6.92%4,676
Jul 26, 20242.152.152.092.152.155.07%2,474
Jul 25, 20242.062.092.052.052.05-2.38%1,765
Jul 24, 20241.952.211.952.102.10-6.67%1,560
Jul 23, 20242.172.322.172.252.25-3.23%3,481
Jul 22, 20242.282.432.282.332.331.97%6,596
Jul 19, 20242.092.282.092.282.284.83%1,938
Jul 18, 20242.202.202.182.182.182.02%564
Jul 17, 20242.052.202.052.132.13-5.66%4,965
Jul 16, 20242.102.302.102.262.265.61%2,957
Jul 15, 20241.982.161.982.142.14-0.93%3,596
Jul 12, 20242.162.212.162.162.161.65%1,653
Jul 11, 20242.012.362.012.132.137.32%7,303
Jul 10, 20241.992.031.941.981.98-0.50%5,603
Jul 9, 20241.812.001.811.991.993.65%18,041
Jul 8, 20242.122.121.921.921.92-2.04%8,533
Jul 5, 20241.892.121.891.961.96-6.67%6,177
Jul 3, 20241.922.101.922.102.109.09%1,642
Jul 2, 20241.991.991.761.931.93-3.75%9,482