Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS · Delayed Price · Currency is USD
4.310
0.00 (0.00%)
Sep 16, 2025, 8:00 PM EDT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Sep 16, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 40 |
| Sep 15, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Sep 12, 2025 | 3.96 | 4.31 | 3.96 | 4.31 | 4.31 | 1.41% | 4,981 |
| Sep 11, 2025 | 3.92 | 4.25 | 3.92 | 4.25 | 4.25 | 2.16% | 701 |
| Sep 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -8.57% | 10,325 |
| Sep 9, 2025 | 4.39 | 4.58 | 4.38 | 4.55 | 4.55 | -1.09% | 15,358 |
| Sep 8, 2025 | 4.60 | 4.69 | 4.60 | 4.60 | 4.60 | 18.25% | 2,277 |
| Sep 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 300 |
| Sep 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 1 |
| Sep 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 10 |
| Sep 2, 2025 | 4.00 | 4.28 | 3.84 | 3.89 | 3.89 | -1.27% | 7,601 |
| Aug 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 55 |
| Aug 28, 2025 | 3.94 | 3.94 | 3.70 | 3.94 | 3.94 | -8.37% | 2,415 |
| Aug 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.59% | 200 |
| Aug 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 27 |
| Aug 20, 2025 | 4.39 | 4.46 | 4.39 | 4.46 | 4.46 | 3.00% | 1,004 |
| Aug 19, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 44 |
| Aug 18, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | 405 |
| Aug 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 12.34% | 585 |
| Aug 14, 2025 | 4.15 | 4.20 | 3.77 | 3.81 | 3.81 | -10.35% | 908 |
| Aug 13, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | -0.93% | 2,805 |
| Aug 12, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -2.28% | 420 |
| Aug 11, 2025 | 4.14 | 4.39 | 3.90 | 4.39 | 4.39 | 22.63% | 5,248 |
| Aug 8, 2025 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | 7.19% | 7,140 |
| Aug 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 2 |
| Aug 6, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | -4.46% | 500 |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2 |
| Aug 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.89% | 2,400 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | 209 |
| Jul 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 70 |
| Jul 25, 2025 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | -5.34% | 1,525 |
| Jul 24, 2025 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 11.65% | 1,435 |
| Jul 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | 176 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 6.51% | 1,506 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.38 | 3.38 | 3.38 | 7.30% | 4,808 |
| Jul 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 22 |
| Jul 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 15, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 207 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | 439 |
| Jul 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1 |
| Jul 9, 2025 | 3.11 | 3.40 | 3.11 | 3.40 | 3.40 | 3.19% | 439 |