Ganfeng Lithium Co. Limit... (GNENF)
OTC: GNENF
· Real-Time Price · USD
6.09
0.00 (0.00%)
At close: Oct 03, 2025, 3:36 PM
6.00
-1.56%
After-hours: Oct 03, 2025, 01:23 PM EDT
GNENF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 6.16 | 6.16 | 6.00 | 6.10 | 6.10 | 0.16% | 32,794 |
Oct 2, 2025 | 5.94 | 6.17 | 5.94 | 6.09 | 6.09 | 10.53% | 16,903 |
Oct 1, 2025 | 5.47 | 5.75 | 5.42 | 5.51 | 5.51 | 0.18% | 3,720 |
Sep 30, 2025 | 5.21 | 5.50 | 5.21 | 5.50 | 5.50 | 7.63% | 16,731 |
Sep 29, 2025 | 5.02 | 5.20 | 5.02 | 5.11 | 5.11 | 6.02% | 17,028 |
Sep 26, 2025 | 4.96 | 4.96 | 4.70 | 4.82 | 4.82 | -2.82% | 4,201 |
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 |
Page 1 of 84