Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS
· Delayed Price · Currency is USD
2.430
-0.040 (-1.62%)
Apr 24, 2025, 12:02 PM EDT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 17 |
| Mar 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.98% | 1,000 |
| Mar 12, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Mar 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Mar 10, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 50 |
| Mar 7, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Mar 6, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Mar 5, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Mar 4, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Mar 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Feb 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 30 |
| Feb 27, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 6.17% | 230 |
| Feb 26, 2025 | 2.90 | 2.91 | 2.84 | 2.84 | 2.84 | 1.25% | 794 |
| Feb 25, 2025 | 2.58 | 2.80 | 2.58 | 2.80 | 2.80 | 1.82% | 1,779 |
| Feb 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 5.77% | 190 |
| Feb 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -6.47% | 500 |
| Feb 20, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | 1,000 |
| Feb 19, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.78% | 2,000 |
| Feb 18, 2025 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | 7.65% | 880 |
| Feb 14, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Feb 13, 2025 | 2.73 | 2.81 | 2.70 | 2.81 | 2.81 | 6.84% | 1,905 |
| Feb 12, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 54 |
| Feb 11, 2025 | 2.87 | 2.87 | 2.63 | 2.63 | 2.63 | 3.14% | 510 |