Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS · Delayed Price · Currency is USD
6.25
0.00 (0.00%)
Dec 18, 2025, 4:00 PM EST
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | - |
| Dec 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 520 |
| Dec 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 570 |
| Dec 15, 2025 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -4.40% | 1,364 |
| Dec 11, 2025 | 6.87 | 6.89 | 6.59 | 6.59 | 6.59 | 0.61% | 4,637 |
| Dec 10, 2025 | 6.55 | 6.57 | 6.55 | 6.55 | 6.55 | 2.34% | 1,699 |
| Dec 8, 2025 | 6.43 | 6.48 | 6.40 | 6.40 | 6.40 | 4.66% | 100,565 |
| Dec 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.78% | 226 |
| Dec 4, 2025 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | -3.85% | 420 |
| Dec 3, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 5.78% | 485 |
| Dec 2, 2025 | 6.30 | 6.30 | 6.00 | 6.06 | 6.06 | -2.42% | 12,320 |
| Dec 1, 2025 | 6.10 | 6.21 | 5.73 | 6.21 | 6.21 | 1.72% | 4,270 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | 1.24% | 269 |
| Nov 26, 2025 | 6.35 | 6.35 | 6.03 | 6.03 | 6.03 | -6.37% | 421 |
| Nov 25, 2025 | 6.94 | 6.94 | 6.44 | 6.44 | 6.44 | 4.89% | 1,098 |
| Nov 24, 2025 | 6.40 | 6.44 | 6.14 | 6.14 | 6.14 | -13.52% | 123,641 |
| Nov 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.14% | 726 |
| Nov 20, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.86% | 486 |
| Nov 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.20% | 530 |
| Nov 18, 2025 | 7.15 | 7.64 | 7.15 | 7.57 | 7.57 | 2.09% | 692 |
| Nov 17, 2025 | 8.00 | 8.00 | 7.41 | 7.41 | 7.41 | 1.44% | 472 |
| Nov 14, 2025 | 6.80 | 7.31 | 6.80 | 7.31 | 7.31 | 2.03% | 561 |
| Nov 13, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.67% | 285 |
| Nov 7, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 3.10% | 1,669 |
| Nov 6, 2025 | 6.58 | 6.58 | 6.24 | 6.45 | 6.45 | 1.74% | 3,151 |
| Nov 5, 2025 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | 0.56% | 615 |
| Nov 4, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.55% | 839 |
| Nov 3, 2025 | 6.47 | 6.47 | 6.34 | 6.34 | 6.34 | -9.43% | 2,331 |
| Oct 31, 2025 | 6.15 | 7.00 | 6.15 | 7.00 | 7.00 | 1.76% | 1,342 |
| Oct 30, 2025 | 6.75 | 6.91 | 6.75 | 6.88 | 6.88 | 8.16% | 7,937 |
| Oct 29, 2025 | 6.21 | 6.41 | 6.21 | 6.36 | 6.36 | -0.63% | 17,252 |
| Oct 28, 2025 | 6.64 | 6.64 | 6.40 | 6.40 | 6.40 | -0.16% | 395 |
| Oct 27, 2025 | 6.11 | 6.41 | 6.11 | 6.41 | 6.41 | 10.52% | 366 |
| Oct 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.17% | 197 |
| Oct 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 10.72% | 409 |
| Oct 21, 2025 | 5.26 | 5.41 | 5.26 | 5.41 | 5.41 | -2.35% | 492 |
| Oct 20, 2025 | 5.40 | 5.64 | 5.28 | 5.54 | 5.54 | 2.59% | 3,770 |
| Oct 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 232 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.14% | 1,675 |
| Oct 15, 2025 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | 4.46% | 3,400 |
| Oct 14, 2025 | 6.50 | 6.50 | 5.61 | 5.61 | 5.61 | -10.10% | 5,102 |
| Oct 13, 2025 | 6.34 | 6.38 | 5.86 | 6.24 | 6.24 | 20.93% | 5,127 |
| Oct 10, 2025 | 6.14 | 6.14 | 5.04 | 5.16 | 5.16 | -19.00% | 7,955 |
| Oct 9, 2025 | 6.41 | 6.41 | 6.35 | 6.37 | 6.37 | 5.12% | 14,255 |
| Oct 7, 2025 | 6.27 | 6.64 | 6.04 | 6.06 | 6.06 | -1.72% | 9,154 |
| Oct 6, 2025 | 6.03 | 6.19 | 6.03 | 6.17 | 6.17 | 1.92% | 3,590 |
| Oct 3, 2025 | 5.81 | 6.10 | 5.67 | 6.05 | 6.05 | 2.98% | 1,706 |
| Oct 2, 2025 | 5.67 | 6.00 | 5.67 | 5.88 | 5.88 | 8.80% | 919 |
| Oct 1, 2025 | 5.50 | 5.67 | 5.40 | 5.40 | 5.40 | 17.65% | 1,522 |
| Sep 29, 2025 | 5.00 | 5.00 | 4.59 | 4.59 | 4.59 | -0.86% | 4,500 |