Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS · Delayed Price · Currency is USD
6.34
+0.04 (0.56%)
Nov 5, 2025, 12:21 PM EST
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 0.63% | 487 |
| 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 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| 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 8, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 114 |
| 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 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 255 |
| Sep 29, 2025 | 5.00 | 5.00 | 4.59 | 4.59 | 4.59 | -0.86% | 4,500 |
| Sep 26, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.54% | 514 |
| Sep 25, 2025 | 4.90 | 4.91 | 4.85 | 4.85 | 4.85 | 7.78% | 1,648 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 987 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.86% | 3,500 |
| Sep 22, 2025 | 4.31 | 4.73 | 4.31 | 4.73 | 4.73 | 9.74% | 817 |
| Sep 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 699 |
| Sep 18, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| 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 | - | - |