Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS · Delayed Price · Currency is USD
2.895
-0.065 (-2.20%)
At close: Nov 3, 2026
GNENF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -2.20% | 5,841 |
| Nov 2, 2026 | 2.87 | 2.96 | 2.85 | 2.96 | 2.96 | 4.41% | 2,048 |
| Oct 30, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.53% | 552 |
| Oct 29, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -4.36% | 1,950 |
| Oct 28, 2026 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | - | 2,198 |
| Oct 27, 2026 | 3.07 | 3.07 | 2.98 | 2.98 | 2.98 | 1.36% | 7,634 |
| Oct 23, 2026 | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | 4.07% | 11,987 |
| Oct 22, 2026 | 2.80 | 2.88 | 2.79 | 2.83 | 2.83 | -2.08% | 16,191 |
| Oct 21, 2026 | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -5.10% | 828 |
| Oct 20, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | -1.14% | 4,431 |
| Oct 19, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.44% | 2,959 |
| Oct 16, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -11.49% | 8,062 |
| Oct 15, 2026 | 3.35 | 3.70 | 3.35 | 3.53 | 3.53 | 3.68% | 11,370 |
| Oct 14, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.45% | 3,423 |
| Oct 13, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -3.02% | 2,877 |
| Oct 12, 2026 | 3.69 | 3.69 | 3.56 | 3.56 | 3.56 | -4.75% | 4,294 |
| Oct 9, 2026 | 3.60 | 3.76 | 3.60 | 3.74 | 3.74 | -0.13% | 729 |
| Oct 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 200 |
| Oct 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 440 |
| Oct 6, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.73% | 3,134 |
| Oct 5, 2026 | 3.60 | 3.87 | 3.60 | 3.82 | 3.82 | -1.62% | 5,291 |
| Oct 1, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.05% | 1,282 |
| Sep 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.69% | 305 |
| Sep 28, 2026 | 3.55 | 3.84 | 3.55 | 3.84 | 3.84 | -2.76% | 3,275 |
| Sep 25, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -0.40% | 1,744 |
| Sep 24, 2026 | 3.75 | 4.14 | 3.75 | 3.96 | 3.96 | -5.71% | 7,599 |
| Sep 23, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -3.45% | 1,511 |
| 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 |