Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ganfeng Lithium Ltd (OP: GNENF )

3.030 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.010 9.230 9.010 9.215 68,886 -0.07(-0.81%)
Jan 30, 2023 9.350 9.350 9.250 9.290 18,263 -0.48(-4.91%)
Jan 27, 2023 9.650 9.773 9.650 9.770 25,811 +0.27(+2.84%)
Jan 26, 2023 9.460 9.590 9.360 9.500 39,377 +0.64(+7.22%)
Jan 25, 2023 8.710 8.890 8.710 8.860 2,158 +0.00(+0.00%)
Jan 24, 2023 8.720 8.900 8.710 8.860 7,743 -0.03(-0.34%)
Jan 23, 2023 8.790 8.900 8.790 8.890 4,446 +0.03(+0.34%)
Jan 20, 2023 8.730 8.860 8.730 8.860 35,851 +0.49(+5.88%)
Jan 19, 2023 8.270 8.400 8.230 8.368 5,026 +0.10(+1.19%)
Jan 18, 2023 8.220 8.340 8.220 8.270 3,241 +0.07(+0.85%)
Jan 17, 2023 8.200 8.210 8.090 8.200 4,095 +0.15(+1.86%)
Jan 13, 2023 8.020 8.110 8.010 8.050 6,485 +0.10(+1.26%)
Jan 12, 2023 7.830 8.040 7.800 7.950 3,997 +0.07(+0.89%)
Jan 11, 2023 7.990 7.990 7.500 7.880 4,023 -0.11(-1.38%)
Jan 10, 2023 8.090 8.090 7.760 7.990 3,057 +0.11(+1.33%)
Jan 09, 2023 7.838 8.090 7.720 7.885 10,482 +0.12(+1.61%)
Jan 06, 2023 7.410 7.760 7.410 7.760 7,696 +0.43(+5.87%)
Jan 05, 2023 7.240 7.384 7.240 7.330 3,904 -0.11(-1.48%)
Jan 04, 2023 7.240 7.440 7.240 7.440 4,084 -0.11(-1.46%)
Jan 03, 2023 7.630 7.630 7.300 7.550 4,797 +0.17(+2.30%)
Dec 30, 2022 7.225 7.450 7.225 7.380 7,665 -0.13(-1.73%)
Dec 29, 2022 7.540 7.575 7.450 7.510 7,836 -0.02(-0.32%)
Dec 28, 2022 7.460 7.550 7.450 7.534 5,148 +0.07(+0.99%)
Dec 27, 2022 7.420 7.650 7.420 7.460 14,916 -0.10(-1.32%)
Dec 23, 2022 7.715 7.930 7.500 7.560 5,452 -0.22(-2.83%)
Dec 22, 2022 8.016 8.016 7.540 7.780 5,289 -0.26(-3.22%)
Dec 21, 2022 8.000 8.150 8.000 8.039 7,218 -0.23(-2.79%)
Dec 20, 2022 8.280 8.280 8.090 8.270 2,954 -0.01(-0.12%)
Dec 19, 2022 8.000 8.280 8.000 8.280 5,939 -0.03(-0.36%)
Dec 16, 2022 8.250 8.310 8.000 8.310 5,474 -0.04(-0.48%)
Dec 15, 2022 8.310 8.380 8.190 8.350 9,200 -0.03(-0.36%)
Dec 14, 2022 8.410 8.410 8.260 8.380 7,154 -0.15(-1.76%)
Dec 13, 2022 8.770 8.800 8.530 8.530 3,609 -0.27(-3.07%)
Dec 12, 2022 8.720 8.980 8.720 8.800 10,991 +0.01(+0.11%)
Dec 09, 2022 8.925 8.925 8.790 8.790 2,128 +0.08(+0.92%)
Dec 07, 2022 8.710 107 -0.13(-1.47%)
Dec 06, 2022 8.630 8.840 8.630 8.840 11,920 +0.10(+1.14%)
Dec 05, 2022 8.930 8.950 8.740 8.740 21,379 -0.19(-2.13%)
Dec 02, 2022 8.775 8.930 8.775 8.930 11,662 +0.14(+1.56%)
Dec 01, 2022 8.950 8.950 8.790 8.793 13,534 +0.05(+0.61%)
Nov 30, 2022 8.480 8.740 8.480 8.740 13,605 +0.55(+6.73%)
Nov 29, 2022 7.860 8.214 7.860 8.189 5,727 +0.24(+3.01%)
Nov 28, 2022 7.985 8.000 7.905 7.950 6,772 -0.10(-1.24%)
Nov 25, 2022 7.830 8.050 7.830 8.050 584 -0.02(-0.25%)
Nov 23, 2022 8.150 8.150 8.070 8.070 7,962 -0.08(-0.98%)
Nov 22, 2022 8.060 8.191 8.060 8.150 18,987 +0.10(+1.24%)
Nov 21, 2022 8.080 8.120 7.960 8.050 5,522 -0.01(-0.17%)
Nov 18, 2022 8.180 8.180 8.010 8.064 3,672 +0.01(+0.17%)
Nov 17, 2022 8.166 8.170 7.965 8.050 10,216 -0.11(-1.35%)
Nov 16, 2022 8.290 8.290 8.159 8.160 5,803 -0.13(-1.57%)
Nov 15, 2022 8.186 8.410 8.186 8.290 16,736 +0.00(+0.00%)
Nov 14, 2022 8.530 8.530 8.210 8.290 41,431 -0.27(-3.15%)
Nov 11, 2022 8.630 8.630 8.440 8.560 8,856 +0.12(+1.42%)
Nov 10, 2022 8.230 8.440 8.230 8.440 8,552 +0.21(+2.55%)
Nov 09, 2022 8.200 8.460 8.200 8.230 11,951 -0.20(-2.37%)
Nov 08, 2022 8.190 8.450 8.180 8.430 49,618 +0.28(+3.44%)
Nov 07, 2022 7.960 8.180 7.960 8.150 30,358 +0.17(+2.13%)
Nov 04, 2022 7.800 7.980 7.800 7.980 19,021 +0.54(+7.26%)
Nov 03, 2022 7.300 7.559 7.300 7.440 4,903 +0.04(+0.54%)
Nov 02, 2022 7.400 7.480 7.270 7.400 8,567 +0.10(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.