Ganfeng Lithium Co. Limit... (GNENF)
OTC: GNENF
· Real-Time Price · USD
4.82
-0.13 (-2.72%)
At close: Sep 26, 2025, 12:34 PM
4.96
3.01%
Pre-market: Sep 26, 2025, 11:59 AM EDT
GNENF 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 | -2.82% | 4,200 |
| Sep 25, 2025 | 4.80 | 5.02 | 4.80 | 4.96 | 4.96 | 1.85% | 54,412 |
| Sep 24, 2025 | 4.79 | 4.87 | 4.76 | 4.87 | 4.87 | 6.80% | 2,100 |
| Sep 23, 2025 | 4.39 | 4.62 | 4.37 | 4.56 | 4.56 | 0.66% | 8,440 |
| Sep 22, 2025 | 4.60 | 4.60 | 4.41 | 4.53 | 4.53 | -1.52% | 936 |
| Sep 19, 2025 | 4.49 | 4.79 | 4.49 | 4.60 | 4.60 | 2.91% | 4,900 |
| 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 | 1.85% | 10,385 |
| Sep 16, 2025 | 4.20 | 4.33 | 4.20 | 4.33 | 4.33 | -0.69% | 610 |
| Sep 15, 2025 | 4.39 | 4.39 | 4.26 | 4.36 | 4.36 | 4.06% | 3,623 |
| Sep 12, 2025 | 4.25 | 4.35 | 4.19 | 4.19 | 4.19 | -2.10% | 21,700 |
| Sep 11, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.93% | 4,423 |
| Sep 10, 2025 | 4.49 | 4.49 | 4.32 | 4.32 | 4.32 | -6.49% | 4,000 |
| 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 | 12.62% | 6,900 |
| Sep 5, 2025 | 4.20 | 4.24 | 3.98 | 4.04 | 4.04 | 1.76% | 8,600 |
| Sep 4, 2025 | 3.82 | 3.97 | 3.74 | 3.97 | 3.97 | 1.79% | 1,900 |
| Sep 3, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -1.76% | 4,500 |
| 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% | 2,600 |