Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS · Delayed Price · Currency is USD
3.065
-0.095 (-3.01%)
At close: Nov 9, 2026
GNENY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | -3.01% | 803 |
| Nov 6, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | -1.40% | 1,085 |
| Nov 5, 2026 | 3.23 | 3.23 | 3.13 | 3.21 | 3.21 | 9.39% | 4,835 |
| Nov 3, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.81% | 472 |
| Nov 2, 2026 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | 0.81% | 3,356 |
| Oct 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.78% | 216 |
| Oct 29, 2026 | 2.56 | 3.03 | 2.56 | 3.03 | 3.03 | -9.55% | 3,156 |
| Oct 28, 2026 | 2.99 | 3.40 | 2.99 | 3.35 | 3.35 | 11.67% | 2,088 |
| Oct 27, 2026 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | 8.41% | 341 |
| Oct 26, 2026 | 2.89 | 3.13 | 2.77 | 2.77 | 2.77 | -2.56% | 6,893 |
| Oct 23, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | 5.38% | 3,649 |
| Oct 22, 2026 | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | -7.39% | 4,065 |
| Oct 21, 2026 | 2.93 | 3.14 | 2.85 | 2.91 | 2.91 | -7.91% | 5,568 |
| Oct 20, 2026 | 3.10 | 3.19 | 2.89 | 3.16 | 3.16 | 1.61% | 4,377 |
| Oct 19, 2026 | 3.11 | 3.30 | 3.11 | 3.11 | 3.11 | 0.34% | 4,073 |
| Oct 16, 2026 | 2.73 | 3.34 | 2.54 | 3.10 | 3.10 | -9.76% | 3,995 |
| Oct 15, 2026 | 3.51 | 3.52 | 3.39 | 3.44 | 3.44 | 13.74% | 2,683 |
| Oct 14, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -15.29% | 704 |
| Oct 13, 2026 | 3.45 | 3.57 | 3.42 | 3.57 | 3.57 | -8.35% | 746 |
| Oct 12, 2026 | 3.90 | 3.90 | 3.49 | 3.89 | 3.89 | -1.77% | 2,000 |
| Oct 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 1,766 |
| Oct 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.42% | 442 |
| Oct 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -9.12% | 402 |
| Oct 5, 2026 | 3.81 | 4.11 | 3.73 | 4.11 | 4.11 | 3.66% | 2,445 |
| Oct 1, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 10.49% | 388 |
| Sep 30, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -9.95% | 270 |
| Sep 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.98% | 487 |
| Sep 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.00% | 1,145 |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 1,138 |
| Sep 24, 2026 | 4.00 | 4.00 | 3.72 | 3.96 | 3.96 | -8.76% | 3,374 |
| Sep 22, 2026 | 3.89 | 4.34 | 3.89 | 4.34 | 4.34 | 3.21% | 2,541 |
| Sep 21, 2026 | 4.33 | 4.33 | 4.16 | 4.21 | 4.21 | 1.57% | 1,073 |
| Sep 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.27% | 524 |
| Sep 17, 2026 | 4.15 | 4.28 | 4.15 | 4.28 | 4.28 | 3.13% | 1,541 |
| Sep 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.71% | 1,384 |
| Sep 14, 2026 | 4.48 | 4.48 | 4.31 | 4.31 | 4.31 | -6.81% | 471 |
| Sep 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.21% | 452 |
| Sep 9, 2026 | 4.53 | 4.74 | 4.53 | 4.53 | 4.53 | -5.53% | 1,414 |
| Sep 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.84% | 18,243 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -7.44% | 2,675 |
| Sep 2, 2026 | 4.95 | 5.27 | 4.95 | 5.27 | 5.27 | 2.57% | 23,019 |
| Sep 1, 2026 | 5.14 | 5.14 | 5.11 | 5.14 | 5.14 | -0.58% | 864 |
| Aug 31, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.30% | 224 |
| Aug 27, 2026 | 5.24 | 5.24 | 4.91 | 4.91 | 4.91 | 2.08% | 621 |
| Aug 26, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -7.32% | 630 |
| Aug 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.73% | 202 |
| Aug 21, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 6.68% | 368 |
| Aug 20, 2026 | 4.83 | 4.83 | 4.69 | 4.69 | 4.69 | 3.76% | 2,787 |
| Aug 19, 2026 | 4.85 | 4.92 | 4.52 | 4.52 | 4.52 | -11.89% | 2,032 |
| Aug 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 326 |