Ganfeng Lithium Group Co., Ltd. (GNENF)
OTCMKTS
· Delayed Price · Currency is USD
4.270
-0.080 (-1.84%)
Aug 13, 2025, 1:35 PM EDT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 3.09 | 3.22 | 3.09 | 3.22 | 3.22 | 4.38% | 8,576 |
| Jul 16, 2025 | 3.16 | 3.16 | 3.04 | 3.09 | 3.09 | -2.83% | 4,245 |
| Jul 15, 2025 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | -1.40% | 1,369 |
| Jul 14, 2025 | 3.24 | 3.28 | 3.08 | 3.22 | 3.22 | 6.27% | 37,211 |
| Jul 11, 2025 | 2.96 | 3.20 | 2.96 | 3.03 | 3.03 | -4.27% | 28,818 |
| Jul 10, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | -1.09% | 2,217 |
| Jul 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.16% | 813 |
| Jul 8, 2025 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 0.95% | 9,633 |
| Jul 7, 2025 | 3.25 | 3.25 | 2.95 | 3.17 | 3.17 | -1.22% | 6,022 |
| Jul 3, 2025 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 8.98% | 15,180 |
| Jul 2, 2025 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | 3.52% | 1,614 |
| Jul 1, 2025 | 2.92 | 3.00 | 2.84 | 2.84 | 2.82 | -2.41% | 559 |
| Jun 30, 2025 | 3.00 | 3.00 | 2.90 | 2.91 | 2.89 | 1.04% | 4,915 |
| Jun 27, 2025 | 2.75 | 2.90 | 2.75 | 2.88 | 2.86 | 0.88% | 1,136 |
| Jun 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.81 | 0.18% | 4,008 |
| Jun 25, 2025 | 2.83 | 2.85 | 2.83 | 2.85 | 2.79 | 2.52% | 622 |
| Jun 24, 2025 | 2.64 | 2.78 | 2.64 | 2.78 | 2.72 | 7.75% | 3,012 |
| Jun 23, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.53 | -0.77% | 245 |
| Jun 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | 0.78% | 9,098 |
| Jun 18, 2025 | 2.61 | 2.61 | 2.58 | 2.58 | 2.53 | -0.92% | 1,531 |
| Jun 17, 2025 | 2.63 | 2.63 | 2.59 | 2.60 | 2.55 | -0.91% | 850 |
| Jun 16, 2025 | 2.67 | 2.67 | 2.63 | 2.63 | 2.57 | -0.45% | 1,971 |
| Jun 13, 2025 | 2.65 | 2.74 | 2.62 | 2.64 | 2.59 | -3.65% | 1,755 |
| Jun 12, 2025 | 2.56 | 2.74 | 2.56 | 2.74 | 2.68 | 9.60% | 10,961 |
| Jun 11, 2025 | 2.65 | 2.67 | 2.50 | 2.50 | 2.45 | -1.96% | 1,716 |
| Jun 10, 2025 | 2.61 | 2.61 | 2.55 | 2.55 | 2.50 | 1.19% | 338 |
| Jun 9, 2025 | 2.54 | 2.59 | 2.52 | 2.52 | 2.47 | -3.08% | 2,313 |
| Jun 6, 2025 | 2.53 | 2.60 | 2.53 | 2.60 | 2.55 | 9.24% | 34,843 |
| Jun 5, 2025 | 2.52 | 2.52 | 2.38 | 2.38 | 2.33 | -5.56% | 631 |
| Jun 4, 2025 | 2.34 | 2.52 | 2.25 | 2.52 | 2.47 | 5.97% | 8,213 |
| Jun 3, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.33 | 0.13% | 2,785 |