Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS · Delayed Price · Currency is USD
7.70
-0.35 (-4.35%)
Jun 2, 2026, 9:58 AM EST
GNENF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.34 | 8.34 | 7.56 | 8.21 | 8.21 | 0.47% | 13,904 |
| May 29, 2026 | 8.32 | 8.32 | 7.90 | 8.17 | 8.17 | -0.68% | 3,534 |
| May 28, 2026 | 8.14 | 8.32 | 8.10 | 8.23 | 8.23 | -2.42% | 5,464 |
| May 27, 2026 | 7.90 | 8.43 | 7.87 | 8.43 | 8.43 | -0.89% | 7,837 |
| May 26, 2026 | 8.75 | 8.75 | 8.48 | 8.51 | 8.51 | -1.09% | 1,565 |
| May 21, 2026 | 8.53 | 8.69 | 8.53 | 8.60 | 8.60 | -6.09% | 1,811 |
| May 20, 2026 | 9.07 | 9.16 | 9.07 | 9.16 | 9.16 | 2.78% | 1,071 |
| May 19, 2026 | 9.00 | 9.00 | 8.75 | 8.91 | 8.91 | -3.94% | 7,416 |
| May 18, 2026 | 9.21 | 9.36 | 9.21 | 9.28 | 9.28 | -0.75% | 1,971 |
| May 15, 2026 | 9.23 | 9.35 | 9.23 | 9.35 | 9.35 | -5.44% | 2,385 |
| May 14, 2026 | 9.75 | 9.96 | 9.72 | 9.88 | 9.88 | -4.00% | 2,494 |
| May 13, 2026 | 10.50 | 10.50 | 10.26 | 10.30 | 10.30 | -2.87% | 5,250 |
| May 12, 2026 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -2.62% | 2,232 |
| May 11, 2026 | 10.75 | 10.93 | 10.75 | 10.89 | 10.89 | 1.68% | 2,268 |
| May 8, 2026 | 10.57 | 10.71 | 10.57 | 10.71 | 10.71 | -1.60% | 846 |
| May 7, 2026 | 10.65 | 11.36 | 10.62 | 10.88 | 10.88 | -4.57% | 276,815 |
| May 6, 2026 | 11.22 | 11.40 | 11.22 | 11.40 | 11.40 | 2.74% | 1,109 |
| May 5, 2026 | 11.03 | 11.22 | 10.85 | 11.10 | 11.10 | 1.10% | 2,921 |
| May 4, 2026 | 10.82 | 11.10 | 10.60 | 10.98 | 10.98 | 1.43% | 5,001 |
| May 1, 2026 | 10.50 | 10.82 | 10.43 | 10.82 | 10.82 | 2.53% | 5,937 |
| Apr 30, 2026 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | 0.03% | 8,326 |
| Apr 29, 2026 | 10.15 | 10.64 | 10.07 | 10.55 | 10.55 | 5.81% | 12,702 |
| Apr 28, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.16% | 1,274 |
| Apr 27, 2026 | 9.90 | 10.45 | 9.76 | 9.76 | 9.76 | -5.79% | 1,656 |
| Apr 24, 2026 | 10.36 | 10.47 | 10.36 | 10.36 | 10.36 | 8.60% | 3,071 |
| Apr 23, 2026 | 9.64 | 9.85 | 9.50 | 9.54 | 9.54 | -3.64% | 2,535 |
| Apr 22, 2026 | 9.80 | 9.92 | 9.80 | 9.90 | 9.90 | -2.54% | 4,282 |
| Apr 21, 2026 | 10.55 | 10.55 | 10.05 | 10.16 | 10.16 | -0.09% | 2,247 |
| Apr 20, 2026 | 10.15 | 10.18 | 10.15 | 10.17 | 10.17 | -2.75% | 2,138 |
| Apr 17, 2026 | 10.70 | 10.70 | 10.45 | 10.46 | 10.46 | -2.29% | 6,868 |
| Apr 16, 2026 | 10.07 | 10.74 | 10.07 | 10.70 | 10.70 | 7.00% | 3,612 |
| Apr 15, 2026 | 9.35 | 10.27 | 9.35 | 10.00 | 10.00 | -6.54% | 5,917 |
| Apr 14, 2026 | 10.50 | 10.70 | 10.44 | 10.70 | 10.70 | 4.90% | 6,012 |
| Apr 13, 2026 | 10.00 | 10.25 | 10.00 | 10.20 | 10.20 | 2.98% | 10,649 |
| Apr 10, 2026 | 9.85 | 9.91 | 9.85 | 9.91 | 9.91 | 0.56% | 3,835 |
| Apr 9, 2026 | 9.80 | 9.85 | 9.75 | 9.85 | 9.85 | 1.23% | 8,914 |
| Apr 8, 2026 | 9.50 | 9.75 | 9.50 | 9.73 | 9.73 | 7.05% | 5,609 |
| Apr 7, 2026 | 9.19 | 9.20 | 9.00 | 9.09 | 9.09 | -2.79% | 9,863 |
| Apr 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.80% | 362 |
| Apr 2, 2026 | 8.98 | 9.19 | 8.80 | 9.19 | 9.19 | 3.20% | 3,272 |
| Apr 1, 2026 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | -4.26% | 1,276 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -1.92% | 4,570 |
| Mar 30, 2026 | 9.45 | 9.85 | 9.40 | 9.48 | 9.48 | 1.91% | 6,022 |
| Mar 27, 2026 | 8.85 | 9.41 | 8.85 | 9.30 | 9.30 | 9.67% | 8,492 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.37 | 8.48 | 8.48 | 1.19% | 1,781 |
| Mar 25, 2026 | 7.84 | 8.40 | 7.84 | 8.38 | 8.38 | 7.16% | 2,520 |
| Mar 24, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 2.22% | 784 |
| Mar 23, 2026 | 7.17 | 7.65 | 7.17 | 7.65 | 7.65 | 8.66% | 4,143 |
| Mar 19, 2026 | 7.15 | 7.15 | 6.89 | 7.04 | 7.04 | -6.26% | 8,425 |
| Mar 18, 2026 | 7.80 | 7.80 | 7.29 | 7.51 | 7.51 | -5.68% | 2,340 |