Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS
· Delayed Price · Currency is USD
4.815
-0.140 (-2.83%)
Sep 26, 2025, 12:34 PM EDT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.96 | 4.96 | 4.70 | 4.82 | 4.82 | -2.83% | 4,201 |
| Sep 25, 2025 | 4.80 | 5.02 | 4.80 | 4.96 | 4.96 | 1.75% | 54,412 |
| Sep 24, 2025 | 4.79 | 4.87 | 4.76 | 4.87 | 4.87 | 6.85% | 2,062 |
| Sep 23, 2025 | 4.39 | 4.62 | 4.37 | 4.56 | 4.56 | 0.62% | 8,440 |
| Sep 22, 2025 | 4.60 | 4.60 | 4.41 | 4.53 | 4.53 | -1.41% | 936 |
| Sep 19, 2025 | 4.49 | 4.79 | 4.49 | 4.60 | 4.60 | 2.80% | 4,869 |
| Sep 18, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.36% | 1,216 |
| Sep 17, 2025 | 4.20 | 4.41 | 4.20 | 4.41 | 4.41 | 1.97% | 10,105 |
| Sep 16, 2025 | 4.20 | 4.33 | 4.20 | 4.33 | 4.33 | -0.80% | 610 |
| Sep 15, 2025 | 4.39 | 4.39 | 4.27 | 4.36 | 4.36 | 4.06% | 3,567 |
| Sep 12, 2025 | 4.25 | 4.35 | 4.19 | 4.19 | 4.19 | -2.10% | 21,667 |
| Sep 11, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.88% | 4,423 |
| Sep 10, 2025 | 4.49 | 4.49 | 4.32 | 4.32 | 4.32 | -6.54% | 3,967 |
| Sep 9, 2025 | 4.39 | 4.70 | 4.39 | 4.62 | 4.62 | 1.54% | 32,643 |
| Sep 8, 2025 | 4.43 | 4.61 | 4.43 | 4.55 | 4.55 | 12.57% | 6,886 |
| Sep 5, 2025 | 4.20 | 4.24 | 3.98 | 4.04 | 4.04 | 1.81% | 8,587 |
| Sep 4, 2025 | 3.82 | 3.97 | 3.74 | 3.97 | 3.97 | 1.93% | 1,867 |
| Sep 3, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -1.89% | 4,460 |
| Sep 2, 2025 | 3.66 | 4.05 | 3.66 | 3.97 | 3.97 | 1.02% | 4,622 |
| Aug 29, 2025 | 3.93 | 4.06 | 3.80 | 3.93 | 3.93 | 1.03% | 2,568 |
| Aug 28, 2025 | 3.87 | 3.90 | 3.87 | 3.89 | 3.89 | -0.38% | 1,139 |
| Aug 27, 2025 | 3.95 | 3.96 | 3.90 | 3.91 | 3.91 | -0.64% | 7,678 |
| Aug 26, 2025 | 3.98 | 3.98 | 3.88 | 3.93 | 3.93 | -1.21% | 4,176 |
| Aug 25, 2025 | 4.03 | 4.03 | 3.96 | 3.98 | 3.98 | -0.30% | 1,656 |
| Aug 22, 2025 | 3.99 | 4.06 | 3.96 | 3.99 | 3.99 | -2.33% | 8,890 |
| Aug 21, 2025 | 3.96 | 4.10 | 3.96 | 4.09 | 4.09 | -0.37% | 1,340 |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.61% | 633 |
| Aug 19, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.71% | 140 |
| Aug 18, 2025 | 4.23 | 4.26 | 4.23 | 4.24 | 4.24 | 0.14% | 3,378 |
| Aug 15, 2025 | 4.20 | 4.23 | 4.16 | 4.23 | 4.23 | 1.10% | 382 |
| Aug 14, 2025 | 4.21 | 4.22 | 4.15 | 4.19 | 4.19 | -1.92% | 1,211 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.23 | 4.27 | 4.27 | -1.84% | 5,459 |
| Aug 12, 2025 | 4.02 | 4.47 | 4.02 | 4.35 | 4.35 | 6.88% | 14,495 |
| Aug 11, 2025 | 4.08 | 4.19 | 3.82 | 4.07 | 4.07 | 16.29% | 6,745 |
| Aug 8, 2025 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 8.70% | 8,031 |
| Aug 7, 2025 | 3.41 | 3.41 | 3.22 | 3.22 | 3.22 | -0.92% | 347 |
| Aug 6, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | 0.31% | 3,421 |
| Aug 5, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | 0.62% | 7,867 |
| Aug 4, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -1.83% | 3,051 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 227 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -8.61% | 1,650 |
| Jul 30, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 79 |
| Jul 29, 2025 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 0.53% | 1,046 |
| Jul 28, 2025 | 3.56 | 3.57 | 3.45 | 3.57 | 3.57 | -6.05% | 4,036 |
| Jul 25, 2025 | 4.06 | 4.06 | 3.77 | 3.80 | 3.80 | - | 9,321 |
| Jul 24, 2025 | 3.67 | 3.92 | 3.67 | 3.80 | 3.80 | 10.79% | 10,616 |
| Jul 23, 2025 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -4.72% | 1,373 |
| Jul 22, 2025 | 3.64 | 3.64 | 3.38 | 3.60 | 3.60 | 6.67% | 8,458 |
| Jul 21, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 2.74% | 4,718 |
| Jul 18, 2025 | 3.21 | 3.29 | 3.20 | 3.29 | 3.29 | 2.02% | 3,971 |