Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS
· Delayed Price · Currency is USD
2.370
+0.150 (6.76%)
Apr 22, 2025, 11:28 AM EDT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 2.22 | 2.37 | 2.22 | 2.37 | - | 6.76% | 696 |
| Apr 21, 2025 | 2.21 | 2.39 | 2.21 | 2.22 | 2.22 | -3.48% | 427 |
| Apr 17, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -2.95% | 15,376 |
| Apr 16, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.21% | 5,018 |
| Apr 15, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -3.47% | 2,818 |
| Apr 14, 2025 | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | 4.70% | 1,400 |
| Apr 11, 2025 | 2.35 | 2.38 | 2.29 | 2.34 | 2.34 | 5.41% | 8,733 |
| Apr 10, 2025 | 2.15 | 2.26 | 2.15 | 2.22 | 2.22 | 1.32% | 677 |
| Apr 9, 2025 | 1.99 | 2.20 | 1.99 | 2.19 | 2.19 | 1.44% | 10,722 |
| Apr 8, 2025 | 2.16 | 2.25 | 2.16 | 2.16 | 2.16 | -6.09% | 8,118 |
| Apr 7, 2025 | 2.22 | 2.33 | 2.22 | 2.30 | 2.30 | -10.85% | 2,045 |
| Apr 4, 2025 | 2.52 | 2.62 | 2.50 | 2.58 | 2.58 | -1.90% | 6,504 |
| Apr 3, 2025 | 2.58 | 2.66 | 2.58 | 2.63 | 2.63 | -0.75% | 3,951 |
| Apr 2, 2025 | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | -0.04% | 742 |
| Apr 1, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.71% | 311 |
| Mar 31, 2025 | 2.52 | 2.67 | 2.52 | 2.67 | 2.67 | -4.47% | 786 |
| Mar 28, 2025 | 2.80 | 2.81 | 2.65 | 2.80 | 2.80 | -2.10% | 4,338 |
| Mar 27, 2025 | 2.86 | 2.87 | 2.86 | 2.86 | 2.86 | 1.06% | 1,874 |
| Mar 26, 2025 | 2.68 | 2.83 | 2.68 | 2.83 | 2.83 | -1.02% | 2,161 |
| Mar 25, 2025 | 2.66 | 2.92 | 2.66 | 2.85 | 2.85 | 1.93% | 2,551 |
| Mar 24, 2025 | 2.66 | 2.80 | 2.66 | 2.80 | 2.80 | -1.75% | 1,409 |
| Mar 21, 2025 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | -2.36% | 276 |
| Mar 20, 2025 | 2.80 | 3.07 | 2.80 | 2.92 | 2.92 | -2.05% | 1,889 |
| Mar 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 100 |
| Mar 18, 2025 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | -0.83% | 5,215 |
| Mar 17, 2025 | 2.83 | 3.02 | 2.76 | 3.01 | 3.01 | 9.67% | 6,904 |
| Mar 14, 2025 | 2.96 | 2.96 | 2.73 | 2.74 | 2.74 | -6.64% | 8,982 |
| Mar 13, 2025 | 2.34 | 2.95 | 2.34 | 2.94 | 2.94 | 1.21% | 12,721 |
| Mar 12, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 1.40% | 12,743 |
| Mar 11, 2025 | 2.74 | 2.87 | 2.74 | 2.86 | 2.86 | 3.14% | 5,797 |
| Mar 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -8.78% | 2,163 |
| Mar 7, 2025 | 2.95 | 3.05 | 2.95 | 3.04 | 3.04 | 2.70% | 1,385 |
| Mar 6, 2025 | 2.83 | 2.96 | 2.83 | 2.96 | 2.96 | 2.07% | 2,751 |
| Mar 5, 2025 | 2.77 | 3.02 | 2.77 | 2.90 | 2.90 | -0.68% | 4,419 |
| Mar 4, 2025 | 2.89 | 2.96 | 2.89 | 2.92 | 2.92 | -2.99% | 3,843 |
| Mar 3, 2025 | 3.00 | 3.01 | 2.95 | 3.01 | 3.01 | 5.43% | 2,751 |
| Feb 28, 2025 | 2.85 | 2.86 | 2.81 | 2.86 | 2.86 | 1.24% | 1,259 |
| Feb 27, 2025 | 2.95 | 3.00 | 2.82 | 2.82 | 2.82 | 0.28% | 2,051 |
| Feb 26, 2025 | 2.72 | 2.92 | 2.72 | 2.81 | 2.81 | 6.92% | 3,552 |
| Feb 25, 2025 | 2.69 | 2.78 | 2.63 | 2.63 | 2.63 | -3.77% | 1,791 |
| Feb 24, 2025 | 2.65 | 2.88 | 2.65 | 2.73 | 2.73 | -3.94% | 5,087 |
| Feb 21, 2025 | 2.67 | 2.85 | 2.67 | 2.85 | 2.85 | 2.34% | 5,804 |
| Feb 20, 2025 | 2.91 | 2.91 | 2.76 | 2.78 | 2.78 | - | 4,422 |
| Feb 19, 2025 | 2.68 | 2.81 | 2.68 | 2.78 | 2.78 | 1.31% | 4,839 |
| Feb 18, 2025 | 2.95 | 2.95 | 2.66 | 2.74 | 2.74 | 1.63% | 9,102 |
| Feb 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 737 |
| Feb 13, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | -1.82% | 2,072 |
| Feb 12, 2025 | 2.67 | 2.75 | 2.63 | 2.75 | 2.75 | 6.59% | 5,237 |
| Feb 11, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -1.53% | 5,506 |
| Feb 10, 2025 | 2.50 | 2.70 | 2.50 | 2.62 | 2.62 | -0.19% | 2,996 |