Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS
· Delayed Price · Currency is USD
3.295
+0.371 (12.69%)
Jul 8, 2025, 4:00 PM EDT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 3.10 | 3.41 | 3.10 | 3.30 | 3.30 | 12.69% | 3,468 |
| Jul 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.16% | 335 |
| Jul 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 9.33% | 2,998 |
| Jul 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | - | - |
| Jul 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | - | - |
| Jun 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | - | - |
| Jun 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | - | 1,000 |
| Jun 26, 2025 | 2.79 | 2.82 | 2.79 | 2.82 | 2.79 | 3.11% | 350 |
| Jun 25, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | -0.18% | 600 |
| Jun 24, 2025 | 2.72 | 2.74 | 2.69 | 2.74 | 2.71 | 7.45% | 7,506 |
| Jun 23, 2025 | 2.57 | 2.57 | 2.55 | 2.55 | 2.52 | -3.04% | 1,400 |
| Jun 20, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.60 | 3.14% | 126 |
| Jun 18, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.52 | 0.79% | 1,000 |
| Jun 17, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | -4.17% | 412 |
| Jun 16, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | - | - |
| Jun 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | -1.71% | 805 |
| Jun 12, 2025 | 2.68 | 2.69 | 2.68 | 2.69 | 2.65 | 5.33% | 1,032 |
| Jun 11, 2025 | 2.66 | 2.70 | 2.50 | 2.55 | 2.52 | 0.79% | 3,810 |
| Jun 10, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | 9 |
| Jun 9, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | - |
| Jun 6, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | - |
| Jun 5, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | 10.48% | 333 |
| Jun 4, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.26 | - | - |
| Jun 3, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.26 | -4.18% | 300 |
| Jun 2, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.36 | - | - |
| May 30, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.36 | - | - |
| May 29, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.36 | 0.84% | 150 |
| May 28, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.34 | - | - |
| May 27, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.34 | -1.66% | 270 |
| May 23, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.38 | - | - |
| May 22, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.38 | 4.33% | 125 |
| May 21, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.28 | - | - |
| May 20, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.28 | 6.94% | 1,785 |
| May 19, 2025 | 2.38 | 2.38 | 2.16 | 2.16 | 2.13 | -8.09% | 3,100 |
| May 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.32 | -2.69% | 147 |
| May 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.39 | 4.55% | 4,086 |
| May 14, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.28 | - | - |
| May 13, 2025 | 2.26 | 2.31 | 2.26 | 2.31 | 2.28 | -7.60% | 407 |
| May 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.47 | - | 46 |
| May 9, 2025 | 2.39 | 2.50 | 2.39 | 2.50 | 2.47 | 2.04% | 5,015 |
| May 8, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.42 | -3.16% | 400 |
| May 7, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | 23 |
| May 6, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | 45 |
| May 5, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | 1 |
| May 2, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | 1 |
| May 1, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | 20 |
| Apr 30, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | - |
| Apr 29, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | - |
| Apr 28, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | - | - |
| Apr 25, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | 4.12% | 223 |