Skip to main content
Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS · Delayed Price · Currency is USD
2.600
+0.030 (1.17%)
Oct 15, 2024, 4:00 PM EDT

Ganfeng Lithium Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20242.612.612.542.602.60-9.72%7,827
Oct 14, 20242.863.002.702.882.881.77%7,000
Oct 11, 20242.962.962.802.832.831.07%7,300
Oct 10, 20242.853.002.802.802.80-1.75%4,949
Oct 9, 20242.852.932.802.852.85-9.81%8,807
Oct 8, 20243.303.303.063.163.16-12.95%29,749
Oct 7, 20243.473.643.473.633.6316.35%42,000
Oct 4, 20242.883.132.883.123.1211.43%4,732
Oct 3, 20243.243.242.802.802.80-14.89%10,330
Oct 2, 20243.123.323.123.293.2918.35%33,300
Oct 1, 20242.762.952.732.782.78-0.71%5,500
Sep 30, 20242.452.932.452.802.802.19%8,200
Sep 27, 20242.502.742.502.742.7410.93%4,300
Sep 26, 20242.502.502.462.472.471.65%20,400
Sep 25, 20242.362.462.352.432.43-0.41%68,100
Sep 24, 20242.382.442.302.442.448.44%7,500
Sep 23, 20242.092.342.092.252.25-1.32%12,426
Sep 20, 20242.222.282.222.282.284.11%800
Sep 19, 20242.162.192.082.192.195.29%4,100
Sep 18, 20242.082.132.082.082.08-3.70%1,700
Sep 17, 20242.102.162.002.162.168.00%4,100
Sep 16, 20242.082.102.002.002.00-4.31%1,613
Sep 13, 20241.832.091.832.092.09-3.69%6,000
Sep 12, 20242.202.202.082.172.17-1.36%3,140
Sep 11, 20241.832.201.832.202.2011.68%2,300
Sep 10, 20242.022.021.971.971.97-6.64%3,800
Sep 9, 20242.092.202.092.112.11-3.21%3,203
Sep 6, 20241.952.181.952.182.183.81%4,665
Sep 5, 20241.752.151.752.102.10-4,665
Sep 4, 20242.062.102.052.102.10-2.78%5,200
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, 20242.232.392.202.202.20-5.17%1,300
Aug 28, 20242.272.322.252.322.32-1.69%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, 20242.202.322.202.322.32-2,922
Aug 22, 20242.402.402.272.322.32-3.33%3,500
Aug 21, 20242.352.492.352.402.402.56%4,800
Aug 20, 20242.342.352.332.342.34-10,400
Aug 19, 20242.212.342.212.342.344.93%21,332
Aug 16, 20242.172.242.042.232.232.29%2,800
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%3,000
Aug 12, 20242.002.122.002.042.04-7.27%2,400
Aug 9, 20242.062.202.022.202.20-9,039
Aug 8, 20241.972.201.972.202.204.76%1,400
Aug 7, 20242.152.202.032.102.107.69%2,305
Aug 6, 20241.952.081.951.951.95-1.02%1,900
Aug 5, 20241.912.001.911.971.97-6,510
Aug 2, 20242.062.131.971.971.97-4.37%3,800
Aug 1, 20242.222.221.952.062.06-0.96%1,900
Jul 31, 20242.022.081.952.082.08-0.48%1,600
Jul 30, 20241.972.091.972.092.093.98%5,721
Jul 29, 20241.972.051.922.012.01-6.51%4,700
Jul 26, 20242.152.152.092.152.154.88%2,500
Jul 25, 20242.062.092.052.052.05-2.38%1,800
Jul 24, 20241.952.211.952.102.10-6.67%1,600
Jul 23, 20242.172.322.172.252.25-3.02%3,500
Jul 22, 20242.282.432.282.322.321.75%6,596
Jul 19, 20242.092.282.092.282.285.07%1,938
Jul 18, 20242.202.202.172.172.171.88%564
Jul 17, 20242.052.202.052.132.13-5.75%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, 20242.162.212.162.162.161.41%1,653
Jul 11, 20242.012.362.012.132.137.58%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, 20241.922.101.922.102.108.81%1,642
Jul 2, 20241.991.991.761.931.93-3.50%9,482
Jul 1, 20242.012.032.002.002.00-1,936
Jun 28, 20242.002.102.002.002.00-3.38%10,903
Jun 27, 20242.102.102.032.072.07-5.91%121,265
Jun 26, 20242.102.362.102.202.094.76%6,941
Jun 25, 20242.212.212.102.101.99-3.67%16,336
Jun 24, 20242.292.292.102.182.07-3.11%6,181
Jun 21, 20242.252.342.212.252.14-1.32%11,608
Jun 20, 20242.222.382.222.282.16-5.00%21,027
Jun 18, 20242.292.412.292.402.28-0.41%22,823
Jun 17, 20242.212.492.212.412.29-1.23%7,866
Jun 14, 20242.482.502.422.442.32-3.94%15,433
Jun 13, 20242.502.542.502.542.410.79%6,677
Jun 12, 20242.502.542.502.522.39-2.33%25,357
Jun 11, 20242.542.622.532.582.45-2,539
Jun 10, 20242.732.752.582.582.45-3.01%7,041
Jun 7, 20242.662.662.662.662.52-2.56%2,232
Jun 6, 20242.502.782.502.732.59-0.36%4,896
Jun 5, 20242.702.742.702.742.60-0.36%8,770
Jun 4, 20242.762.762.742.752.61-0.36%4,033
Jun 3, 20242.672.802.672.762.62-1.43%3,736
May 31, 20242.882.882.632.802.66-5.72%8,856
May 30, 20243.013.012.942.972.82-1.98%4,676
May 29, 20243.033.053.033.032.88-2,319
May 28, 20243.043.043.023.032.88-0.98%1,888
May 24, 20242.933.092.933.062.90-0.97%3,857
May 23, 20243.113.152.973.092.93-4.63%12,993