Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS
· Delayed Price · Currency is USD
2.370
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 3, 2025 | 2.52 | 2.52 | 2.51 | 2.51 | 2.51 | -3.83% | 1,230 |
| Apr 2, 2025 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -2.06% | 2,106 |
| Apr 1, 2025 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -1.11% | 1,152 |
| Mar 31, 2025 | 2.70 | 2.72 | 2.68 | 2.70 | 2.70 | -1.64% | 2,295 |
| Mar 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.20% | 1,000 |
| Mar 27, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 6 |
| Mar 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 12 |
| Mar 25, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 874 |
| Mar 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 140 |
| Mar 21, 2025 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | -5.32% | 1,000 |
| Mar 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Mar 19, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.38% | 145 |
| Mar 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 17, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 5.00% | 7,242 |