Ganfeng Lithium Co. Limit... (GNENF)
OTC: GNENF
· Real-Time Price · USD
4.24
0.01 (0.14%)
At close: Aug 18, 2025, 3:07 PM
4.24
0.00%
After-hours: Aug 17, 2025, 08:00 PM EDT
GNENF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.23 | 4.26 | 4.23 | 4.24 | 4.24 | 0.24% | 3,378 |
| Aug 15, 2025 | 4.20 | 4.23 | 4.16 | 4.23 | 4.23 | 0.95% | 400 |
| Aug 14, 2025 | 4.21 | 4.22 | 4.15 | 4.19 | 4.19 | -1.87% | 1,211 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.22 | 4.27 | 4.27 | -1.84% | 5,500 |
| Aug 12, 2025 | 4.02 | 4.47 | 4.02 | 4.35 | 4.35 | 6.88% | 14,500 |
| 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% | 7,900 |
| Aug 4, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -1.83% | 3,100 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 227 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -8.64% | 1,700 |
| Jul 30, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.00% | 0 |
| Jul 29, 2025 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 0.56% | 1,046 |
| Jul 28, 2025 | 3.56 | 3.57 | 3.45 | 3.57 | 3.57 | -6.05% | 5,100 |
| Jul 25, 2025 | 4.06 | 4.06 | 3.77 | 3.80 | 3.80 | 0.00% | 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% | 1,400 |
| Jul 22, 2025 | 3.64 | 3.64 | 3.38 | 3.60 | 3.60 | 6.51% | 8,500 |