Ganfeng Lithium Co(GNENF)
$2.97-0.08 (-2.62%)
GNENF
Ganfeng Lithium Co historical prices
$2.97
At close:-0.08 (-2.62%)
Ganfeng Lithium Co (GNENF) Historical Prices
188 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.97 | 3.03 | 2.91 | 2.97 | 2.97 | -2.62% | 0 | 0.00 |
| Nov 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.77% | 3,210 | 0.98 |
| Nov 11, 2026 | 2.95 | 3.15 | 2.95 | 3.11 | 3.11 | +1.64% | 4,717 | 1.48 |
| Nov 10, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | +0.16% | 1,305 | 0.41 |
| Nov 09, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +3.18% | 411 | 0.13 |
| Nov 06, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -6.84% | 18,091 | 6.21 |
| Nov 05, 2026 | 3.17 | 3.27 | 3.17 | 3.27 | 3.27 | +3.94% | 2,130 | 0.74 |
| Nov 04, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | +8.81% | 1,270 | 0.44 |
| Nov 03, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -2.20% | 5,841 | 2.08 |
| Nov 02, 2026 | 2.87 | 2.96 | 2.85 | 2.96 | 2.96 | +4.41% | 2,048 | 0.73 |
| Oct 30, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.53% | 552 | 0.20 |
| Oct 29, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -4.36% | 1,950 | 0.69 |
| Oct 28, 2026 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | 0.00% | 2,198 | 0.78 |
| Oct 27, 2026 | 3.07 | 3.07 | 2.98 | 2.98 | 2.98 | +1.02% | 7,634 | 2.70 |
| Oct 26, 2026 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | +0.34% | 0 | 0.00 |
| Oct 23, 2026 | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | +4.07% | 11,987 | 4.52 |
| Oct 22, 2026 | 2.80 | 2.88 | 2.79 | 2.83 | 2.83 | -2.08% | 16,191 | 6.71 |
| Oct 21, 2026 | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -5.10% | 828 | 0.34 |
| Oct 20, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | -1.14% | 4,431 | 1.90 |
| Oct 19, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.44% | 2,959 | 1.25 |
| Oct 16, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -11.49% | 8,062 | 3.03 |
| Oct 15, 2026 | 3.35 | 3.70 | 3.35 | 3.53 | 3.53 | +3.68% | 11,370 | 4.49 |
| Oct 14, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.45% | 3,423 | 1.35 |
| Oct 13, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -3.01% | 2,877 | 1.15 |
| Oct 12, 2026 | 3.69 | 3.69 | 3.56 | 3.56 | 3.56 | -4.77% | 4,294 | 1.77 |
| Oct 09, 2026 | 3.60 | 3.76 | 3.60 | 3.74 | 3.74 | -0.13% | 729 | 0.30 |
| Oct 08, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 200 | 0.08 |
| Oct 07, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 440 | 0.17 |
| Oct 06, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.73% | 3,134 | 0.99 |
| Oct 05, 2026 | 3.60 | 3.87 | 3.60 | 3.82 | 3.82 | +3.30% | 5,291 | 1.50 |
| Oct 02, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | -4.76% | 0 | 0.00 |
| Oct 01, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +3.05% | 1,282 | 0.36 |
| Sep 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.44% | 305 | 0.08 |
| Sep 29, 2026 | 3.83 | 4.00 | 3.65 | 3.83 | 3.83 | -0.26% | 0 | 0.00 |
| Sep 28, 2026 | 3.55 | 3.84 | 3.55 | 3.84 | 3.84 | -2.76% | 3,275 | 0.91 |
| Sep 25, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -0.40% | 1,744 | 0.49 |
| Sep 24, 2026 | 3.75 | 4.14 | 3.75 | 3.96 | 3.96 | -5.71% | 7,599 | 2.16 |
| Sep 23, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -3.45% | 1,511 | 0.43 |
| Sep 22, 2026 | 4.35 | 4.35 | 4.27 | 4.35 | 4.35 | -1.36% | 810 | 0.22 |
| Sep 21, 2026 | 4.41 | 4.55 | 4.27 | 4.41 | 4.41 | +1.61% | 0 | 0.00 |
| Sep 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | +1.81% | 1,013 | 0.28 |
| Sep 17, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | +0.35% | 728 | 0.20 |
| Sep 16, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | +0.26% | 2,275 | 0.62 |
| Sep 15, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.47% | 647 | 0.18 |
| Sep 14, 2026 | 4.41 | 4.41 | 4.30 | 4.30 | 4.30 | -4.66% | 6,110 | 1.70 |
| Sep 11, 2026 | 4.51 | 4.51 | 4.45 | 4.51 | 4.51 | -3.76% | 8,609 | 2.48 |
| Sep 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.45% | 100 | 0.03 |
| Sep 09, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | +2.37% | 1,358 | 0.38 |
| Sep 08, 2026 | 4.41 | 4.65 | 4.41 | 4.65 | 4.65 | -1.59% | 529 | 0.15 |
| Sep 07, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 | 0.00 |
