Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS
· Delayed Price · Currency is USD
2.530
-0.160 (-5.95%)
Jun 17, 2025, 3:52 PM EDT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.17% | 412 |
| Jun 16, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jun 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.71% | 805 |
| Jun 12, 2025 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | 5.33% | 1,032 |
| Jun 11, 2025 | 2.66 | 2.70 | 2.50 | 2.55 | 2.55 | 0.79% | 3,810 |
| Jun 10, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 9 |
| Jun 9, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Jun 6, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Jun 5, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 10.48% | 333 |
| Jun 4, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Jun 3, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.18% | 300 |
| Jun 2, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| May 30, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| May 29, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.84% | 150 |
| May 28, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| May 27, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.66% | 270 |
| May 23, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| May 22, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 4.33% | 125 |
| May 21, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| May 20, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 6.94% | 1,785 |
| May 19, 2025 | 2.38 | 2.38 | 2.16 | 2.16 | 2.16 | -8.09% | 3,100 |
| May 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.69% | 147 |
| May 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.55% | 4,086 |
| May 14, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| May 13, 2025 | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | -7.60% | 407 |
| May 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 46 |
| May 9, 2025 | 2.39 | 2.50 | 2.39 | 2.50 | 2.50 | 2.04% | 5,015 |
| May 8, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -3.16% | 400 |
| May 7, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 23 |
| May 6, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 45 |
| May 5, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 1 |
| May 2, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 1 |
| May 1, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 20 |
| Apr 30, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 29, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 28, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 25, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 4.12% | 223 |
| Apr 24, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.62% | 1,010 |
| Apr 23, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Apr 22, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Apr 21, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 22 |
| Apr 17, 2025 | 2.55 | 2.55 | 2.30 | 2.47 | 2.47 | 17.62% | 600 |
| Apr 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 24 |
| Apr 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | 1,007 |
| Apr 8, 2025 | 2.14 | 2.15 | 2.13 | 2.13 | 2.13 | -5.33% | 4,310 |
| Apr 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -10.36% | 236 |