Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS · Delayed Price · Currency is USD
10.00
-0.70 (-6.54%)
Apr 15, 2026, 11:45 AM EST
GNENF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.35 | 9.75 | 9.35 | 9.75 | - | -8.88% | 966 |
| 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 | -5.69% | 2,340 |
| Mar 17, 2026 | 8.02 | 8.05 | 7.92 | 7.96 | 7.96 | -0.71% | 4,721 |
| Mar 16, 2026 | 7.87 | 8.10 | 7.75 | 8.02 | 8.02 | 3.48% | 9,949 |
| Mar 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.96% | 174 |
| Mar 11, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.25% | 2,296 |
| Mar 10, 2026 | 7.86 | 7.86 | 7.78 | 7.85 | 7.85 | 0.97% | 1,709 |
| Mar 9, 2026 | 7.24 | 7.77 | 7.24 | 7.77 | 7.77 | 3.88% | 5,096 |
| Mar 6, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 4.62% | 312 |
| Mar 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 574 |
| Mar 4, 2026 | 7.19 | 7.58 | 7.19 | 7.50 | 7.50 | 0.67% | 777 |
| Mar 3, 2026 | 7.00 | 7.47 | 7.00 | 7.45 | 7.45 | -12.56% | 3,244 |
| Mar 2, 2026 | 8.53 | 8.53 | 8.50 | 8.52 | 8.52 | -0.93% | 1,997 |
| Feb 27, 2026 | 8.32 | 8.68 | 8.32 | 8.60 | 8.60 | 3.12% | 3,845 |
| Feb 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -4.14% | 174 |
| Feb 25, 2026 | 8.32 | 8.79 | 8.32 | 8.70 | 8.70 | 1.05% | 7,578 |
| Feb 24, 2026 | 8.60 | 8.61 | 8.53 | 8.61 | 8.61 | 2.87% | 32,612 |
| Feb 23, 2026 | 8.00 | 8.45 | 8.00 | 8.37 | 8.37 | 6.35% | 8,833 |
| Feb 20, 2026 | 8.05 | 8.05 | 7.55 | 7.87 | 7.87 | -2.84% | 1,766 |
| Feb 19, 2026 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | -0.74% | 4,322 |
| Feb 18, 2026 | 7.88 | 8.45 | 7.88 | 8.16 | 8.16 | 3.29% | 4,420 |
| Feb 17, 2026 | 7.65 | 8.05 | 7.65 | 7.90 | 7.90 | 3.29% | 4,113 |
| Feb 13, 2026 | 7.67 | 7.67 | 7.50 | 7.65 | 7.65 | 0.04% | 5,698 |
| Feb 12, 2026 | 7.93 | 8.00 | 7.49 | 7.65 | 7.65 | -2.61% | 6,800 |
| Feb 11, 2026 | 7.59 | 7.85 | 7.54 | 7.85 | 7.85 | 12.14% | 3,379 |
| Feb 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.65% | 111 |
| Feb 9, 2026 | 7.32 | 7.58 | 7.32 | 7.58 | 7.58 | 1.19% | 7,736 |
| Feb 6, 2026 | 7.33 | 7.49 | 7.30 | 7.49 | 7.49 | 5.88% | 3,894 |
| Feb 5, 2026 | 7.17 | 7.17 | 7.08 | 7.08 | 7.08 | -3.74% | 3,628 |
| Feb 4, 2026 | 7.81 | 7.81 | 7.35 | 7.35 | 7.35 | -7.55% | 4,581 |
| Feb 3, 2026 | 7.51 | 8.11 | 7.51 | 7.95 | 7.95 | 4.94% | 5,916 |
| Feb 2, 2026 | 7.58 | 7.58 | 7.51 | 7.58 | 7.58 | -1.48% | 1,087 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.69 | 7.69 | 7.69 | -8.78% | 2,539 |