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

Ganfeng Lithium Ltd (OP: GNENF )

3.236 -0.089 (-2.68%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 16, 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 (%)
May 16, 2024 3.130 3.285 3.130 3.236 5,801 -0.09(-2.68%)
May 15, 2024 3.250 3.370 3.250 3.325 2,498 +0.00(+0.00%)
May 14, 2024 3.280 3.450 3.280 3.325 9,357 +0.06(+1.96%)
May 13, 2024 3.250 3.450 3.240 3.261 8,064 -0.16(-4.79%)
May 10, 2024 3.350 3.470 3.350 3.425 6,343 -0.06(-1.58%)
May 09, 2024 3.350 3.480 3.350 3.480 16,577 +0.27(+8.41%)
May 08, 2024 3.070 3.250 3.070 3.210 4,320 -0.03(-0.93%)
May 07, 2024 3.275 3.275 3.200 3.240 1,419 +0.06(+1.89%)
May 06, 2024 3.170 3.285 3.170 3.180 4,524 -0.02(-0.63%)
May 03, 2024 3.420 3.420 3.200 3.200 1,071 +0.08(+2.73%)
May 02, 2024 3.210 3.210 3.115 3.115 1,668 +0.15(+4.88%)
May 01, 2024 2.730 3.070 2.730 2.970 3,876 +0.02(+0.68%)
Apr 30, 2024 2.740 2.990 2.740 2.950 2,302 +0.06(+2.08%)
Apr 29, 2024 3.000 3.000 2.890 2.890 5,099 -0.03(-1.20%)
Apr 26, 2024 2.925 2.925 2.925 2.925 1,144 +0.12(+4.46%)
Apr 25, 2024 2.700 2.800 2.700 2.800 1,136 +0.06(+2.19%)
Apr 24, 2024 2.800 2.800 2.620 2.740 13,878 -0.13(-4.53%)
Apr 23, 2024 2.740 2.870 2.740 2.870 8,729 -0.00(-0.17%)
Apr 22, 2024 2.840 2.875 2.760 2.875 3,752 +0.08(+2.68%)
Apr 19, 2024 2.904 2.904 2.800 2.800 1,497 -0.17(-5.72%)
Apr 18, 2024 2.850 2.970 2.850 2.970 7,105 +0.06(+2.06%)
Apr 17, 2024 2.910 2.910 2.900 2.910 4,055 -0.02(-0.68%)
Apr 16, 2024 3.060 3.060 2.880 2.930 9,670 -0.25(-8.01%)
Apr 15, 2024 3.150 3.260 3.110 3.185 1,429 -0.07(-2.30%)
Apr 12, 2024 3.298 3.340 3.190 3.260 11,442 -0.09(-2.69%)
Apr 11, 2024 3.320 3.435 3.320 3.350 3,941 -0.12(-3.60%)
Apr 10, 2024 3.650 3.650 3.440 3.475 4,475 +0.04(+1.31%)
Apr 09, 2024 3.422 3.440 3.422 3.430 1,707 +0.19(+5.86%)
Apr 08, 2024 3.100 3.240 3.100 3.240 1,509 +0.14(+4.52%)
Apr 05, 2024 3.065 3.120 3.040 3.100 20,494 -0.22(-6.63%)
Apr 04, 2024 3.355 3.400 3.300 3.320 3,422 +0.03(+0.91%)
Apr 03, 2024 3.040 3.400 3.040 3.290 11,343 -0.06(-1.79%)
Apr 02, 2024 3.240 3.350 3.240 3.350 5,039 +0.11(+3.40%)
Apr 01, 2024 2.800 3.240 2.800 3.240 8,379 +0.20(+6.58%)
Mar 28, 2024 3.132 3.132 2.970 3.040 21,970 -0.02(-0.65%)
Mar 27, 2024 3.080 3.178 3.000 3.060 8,843 -0.02(-0.49%)
Mar 26, 2024 3.000 3.150 2.990 3.075 5,416 +0.03(+0.82%)
Mar 25, 2024 3.060 3.060 3.050 3.050 5,047 -0.12(-3.79%)
Mar 22, 2024 2.930 3.338 2.930 3.170 23,085 -0.28(-8.12%)
Mar 21, 2024 3.240 3.450 3.240 3.450 9,790 +0.07(+2.07%)
Mar 20, 2024 3.380 3.480 3.312 3.380 10,721 +0.13(+3.92%)
Mar 19, 2024 3.400 3.402 3.250 3.252 7,209 -0.23(-6.54%)
Mar 18, 2024 3.462 3.486 3.340 3.480 12,862 +0.04(+1.28%)
Mar 15, 2024 3.520 3.520 3.370 3.436 5,879 +0.03(+0.76%)
Mar 14, 2024 3.340 3.500 3.320 3.410 3,298 -0.09(-2.57%)
Mar 13, 2024 3.420 3.550 3.420 3.500 1,251 +0.00(+0.00%)
Mar 12, 2024 3.580 3.600 3.460 3.500 3,384 -0.08(-2.23%)
Mar 11, 2024 3.400 3.580 3.370 3.580 39,771 +0.47(+15.11%)
Mar 08, 2024 3.070 3.270 3.070 3.110 37,099 -0.04(-1.28%)
Mar 07, 2024 3.200 3.200 3.150 3.150 3,762 -0.02(-0.74%)
Mar 06, 2024 3.150 3.240 3.150 3.174 2,586 +0.03(+0.92%)
Mar 05, 2024 3.150 3.205 3.145 3.145 2,438 -0.25(-7.50%)
Mar 04, 2024 3.398 3.450 3.310 3.400 20,297 -0.21(-5.82%)
Mar 01, 2024 3.310 3.610 3.310 3.610 8,105 +0.41(+12.81%)
Feb 29, 2024 3.210 3.349 3.172 3.200 8,412 +0.17(+5.61%)
Feb 28, 2024 3.000 3.100 3.000 3.030 15,573 +0.03(+0.97%)
Feb 27, 2024 2.970 3.050 2.902 3.001 2,548 +0.20(+7.18%)
Feb 26, 2024 2.820 2.990 2.800 2.800 6,728 -0.14(-4.76%)
Feb 23, 2024 3.045 3.045 2.930 2.940 7,559 +0.00(+0.14%)
Feb 22, 2024 2.850 2.936 2.850 2.936 39,745 +0.09(+3.23%)
Feb 21, 2024 2.740 2.870 2.740 2.844 11,561 +0.09(+3.42%)
Feb 20, 2024 2.650 2.750 2.650 2.750 8,295 +0.05(+1.85%)
Feb 16, 2024 2.670 2.750 2.610 2.700 10,682 +0.10(+3.85%)
Feb 15, 2024 2.620 2.620 2.551 2.600 5,858 +0.00(+0.00%)
Feb 14, 2024 2.410 2.600 2.410 2.600 8,003 -0.02(-0.76%)
Feb 13, 2024 2.620 2.750 2.620 2.620 4,052 -0.10(-3.85%)
Feb 12, 2024 2.750 2.750 2.650 2.725 6,436 -0.02(-0.91%)
Feb 09, 2024 2.594 2.750 2.590 2.750 9,844 +0.12(+4.53%)
Feb 08, 2024 2.600 2.709 2.600 2.631 13,105 +0.08(+3.17%)
Feb 07, 2024 2.602 2.650 2.510 2.550 14,699 -0.10(-3.59%)
Feb 06, 2024 2.520 2.750 2.520 2.645 4,193 +0.10(+3.73%)
Feb 05, 2024 2.620 2.620 2.500 2.550 24,031 -0.10(-3.70%)
Feb 02, 2024 2.650 2.690 2.600 2.648 8,013 -0.02(-0.82%)
Feb 01, 2024 2.670 2.830 2.650 2.670 22,347 -0.03(-1.12%)
Jan 31, 2024 2.780 2.780 2.690 2.700 75,864 -0.18(-6.24%)
Jan 30, 2024 2.880 2.880 2.800 2.880 22,346 -0.08(-2.87%)
Jan 29, 2024 3.010 3.080 2.965 2.965 20,393 -0.12(-3.92%)
Jan 26, 2024 3.000 3.120 3.000 3.086 4,792 -0.05(-1.58%)
Jan 25, 2024 3.205 3.205 3.130 3.135 6,656 +0.05(+1.47%)
Jan 24, 2024 3.030 3.270 3.030 3.090 9,424 +0.09(+3.00%)
Jan 23, 2024 2.880 3.040 2.880 3.000 14,460 -0.02(-0.66%)
Jan 22, 2024 3.090 3.090 3.000 3.020 118,115 -0.10(-3.21%)
Jan 19, 2024 3.080 3.230 3.080 3.120 4,827 -0.16(-4.88%)
Jan 18, 2024 3.210 3.280 3.150 3.280 4,304 +0.06(+2.02%)
Jan 17, 2024 3.330 3.330 3.180 3.215 13,960 -0.20(-5.73%)
Jan 16, 2024 3.500 3.500 3.380 3.410 11,919 -0.25(-6.88%)
Jan 12, 2024 3.705 3.800 3.660 3.663 7,003 +0.01(+0.34%)
Jan 11, 2024 3.510 3.650 3.510 3.650 34,269 +0.10(+2.96%)
Jan 10, 2024 3.592 3.605 3.510 3.545 3,649 +0.02(+0.71%)
Jan 09, 2024 3.780 3.780 3.450 3.520 23,873 -0.21(-5.76%)
Jan 08, 2024 3.790 3.790 3.500 3.735 4,622 +0.05(+1.43%)
Jan 05, 2024 3.630 3.720 3.550 3.683 6,654 +0.13(+3.79%)
Jan 04, 2024 3.670 3.740 3.430 3.548 19,678 -0.19(-5.13%)
Jan 03, 2024 3.520 3.790 3.470 3.740 15,683 +0.07(+1.91%)
Jan 02, 2024 3.665 3.753 3.650 3.670 11,341 -0.14(-3.67%)
Dec 29, 2023 3.790 3.850 3.750 3.810 23,300 +0.04(+0.95%)
Dec 28, 2023 3.560 3.830 3.560 3.774 28,841 +0.29(+8.45%)
Dec 27, 2023 3.535 3.535 3.450 3.480 7,182 +0.03(+0.87%)
Dec 26, 2023 3.460 3.500 3.370 3.450 24,035 +0.00(+0.00%)
Dec 22, 2023 3.300 3.500 3.300 3.450 24,294 -0.02(-0.58%)
Dec 21, 2023 3.415 3.500 3.400 3.470 11,854 +0.09(+2.66%)
Dec 20, 2023 3.372 3.470 3.365 3.380 8,436 -0.09(-2.59%)
Dec 19, 2023 3.455 3.470 3.310 3.470 6,969 +0.04(+1.17%)
Dec 18, 2023 3.340 3.480 3.340 3.430 30,644 -0.11(-3.11%)
Dec 15, 2023 3.485 3.580 3.430 3.540 37,232 +0.19(+5.51%)
Dec 14, 2023 3.296 3.380 3.276 3.355 18,329 +0.12(+3.87%)
Dec 13, 2023 3.080 3.260 3.080 3.230 79,791 +0.01(+0.16%)
Dec 12, 2023 3.350 3.350 3.180 3.225 2,784 -0.10(-3.15%)
Dec 11, 2023 3.450 3.450 3.290 3.330 5,055 -0.08(-2.49%)
Dec 08, 2023 3.300 3.480 3.300 3.415 11,240 +0.07(+2.09%)
Dec 07, 2023 3.290 3.400 3.290 3.345 10,004 +0.06(+1.83%)
Dec 06, 2023 3.310 3.470 3.150 3.285 9,519 +0.24(+7.70%)
Dec 05, 2023 2.990 3.100 2.990 3.050 10,979 +0.05(+1.67%)
Dec 04, 2023 2.990 3.100 2.990 3.000 13,580 -0.06(-2.12%)
Dec 01, 2023 3.080 3.080 3.030 3.065 20,767 -0.19(-5.84%)
Nov 30, 2023 3.225 3.320 3.201 3.255 7,022 +0.01(+0.46%)
Nov 29, 2023 3.330 3.330 3.230 3.240 39,665 -0.09(-2.70%)
Nov 28, 2023 3.380 3.450 3.330 3.330 9,757 -0.02(-0.60%)
Nov 27, 2023 3.430 3.430 3.330 3.350 11,104 -0.10(-2.90%)
Nov 24, 2023 3.450 3.456 3.450 3.450 1,445 +0.02(+0.52%)
Nov 22, 2023 3.510 3.510 3.430 3.432 41,969 -0.09(-2.50%)
Nov 21, 2023 3.430 3.590 3.430 3.520 6,457 -0.22(-5.91%)
Nov 20, 2023 3.655 3.790 3.530 3.741 2,516 +0.21(+5.98%)
Nov 17, 2023 3.650 3.710 3.530 3.530 9,277 -0.13(-3.55%)
Nov 16, 2023 3.748 3.748 3.620 3.660 1,485 +0.06(+1.74%)
Nov 15, 2023 3.580 3.742 3.580 3.598 11,076 +0.08(+2.20%)
Nov 14, 2023 3.550 3.555 3.500 3.520 11,956 -0.00(-0.14%)
Nov 13, 2023 3.625 3.625 3.520 3.525 6,306 -0.04(-0.98%)
Nov 10, 2023 3.550 3.650 3.550 3.560 2,365 -0.06(-1.71%)
Nov 09, 2023 3.630 3.630 3.622 3.622 1,126 +0.03(+0.89%)
Nov 08, 2023 3.570 3.685 3.550 3.590 5,193 -0.15(-4.01%)
Nov 07, 2023 3.725 3.840 3.610 3.740 7,884 +0.01(+0.27%)
Nov 06, 2023 3.690 3.850 3.690 3.730 3,606 +0.02(+0.54%)
Nov 03, 2023 3.676 3.710 3.600 3.710 13,471 +0.06(+1.64%)
Nov 02, 2023 3.430 3.650 3.430 3.650 40,505 +0.10(+2.82%)
Nov 01, 2023 3.530 3.600 3.530 3.550 4,010 -0.07(-1.93%)
Oct 31, 2023 3.760 3.760 3.510 3.620 35,917 -0.38(-9.50%)
Oct 30, 2023 4.000 4.120 4.000 4.000 5,359 +0.05(+1.27%)
Oct 27, 2023 3.910 3.970 3.910 3.950 4,226 +0.07(+1.88%)
Oct 26, 2023 3.910 3.910 3.840 3.877 3,259 -0.10(-2.49%)
Oct 25, 2023 4.130 4.130 3.860 3.976 4,051 -0.03(-0.85%)
Oct 24, 2023 3.995 4.010 3.990 4.010 1,751 +0.14(+3.62%)
Oct 23, 2023 3.880 3.974 3.870 3.870 5,884 -0.05(-1.40%)
Oct 20, 2023 3.880 3.950 3.880 3.925 5,021 +0.10(+2.75%)
Oct 19, 2023 3.800 3.885 3.800 3.820 4,753 -0.08(-1.95%)
Oct 18, 2023 3.950 3.950 3.890 3.896 2,917 -0.18(-4.51%)
Oct 17, 2023 4.000 4.085 4.000 4.080 3,659 +0.15(+3.82%)
Oct 16, 2023 4.050 4.050 3.930 3.930 4,608 -0.31(-7.31%)
Oct 13, 2023 4.070 4.350 4.070 4.240 7,627 -0.16(-3.64%)
Oct 12, 2023 4.280 4.500 4.200 4.400 11,791 +0.36(+8.91%)
Oct 11, 2023 3.930 4.090 3.930 4.040 7,541 +0.16(+3.99%)
Oct 10, 2023 3.820 3.902 3.820 3.885 12,289 +0.20(+5.57%)
Oct 09, 2023 3.640 3.728 3.640 3.680 8,132 -0.02(-0.54%)
Oct 06, 2023 3.650 3.700 3.560 3.700 8,480 +0.03(+0.82%)
Oct 05, 2023 3.590 3.700 3.580 3.670 7,308 +0.02(+0.55%)
Oct 04, 2023 3.790 3.790 3.640 3.650 43,479 -0.16(-4.07%)
Oct 03, 2023 3.760 3.880 3.680 3.805 9,279 -0.27(-6.51%)
Oct 02, 2023 4.010 4.090 4.000 4.070 10,168 +0.02(+0.49%)
Sep 29, 2023 4.220 4.220 4.050 4.050 16,657 -0.06(-1.56%)
Sep 28, 2023 4.016 4.114 4.016 4.114 4,929 +0.09(+2.34%)
Sep 27, 2023 4.100 4.120 3.990 4.020 6,070 -0.11(-2.55%)
Sep 26, 2023 4.220 4.220 4.110 4.125 30,902 -0.14(-3.28%)
Sep 25, 2023 4.320 4.265 4.250 4.265 9,812 -0.15(-3.29%)
Sep 22, 2023 4.508 4.508 4.410 4.410 3,464 -0.05(-1.02%)
Sep 21, 2023 4.480 4.480 4.400 4.455 34,551 -0.17(-3.69%)
Sep 20, 2023 4.370 4.660 4.370 4.626 7,127 +0.05(+1.00%)
Sep 19, 2023 4.600 4.600 4.580 4.580 942 -0.04(-0.76%)
Sep 18, 2023 4.410 4.635 4.410 4.615 30,326 -0.02(-0.54%)
Sep 15, 2023 4.660 4.692 4.600 4.640 6,903 -0.05(-1.07%)
Sep 14, 2023 4.700 4.730 4.620 4.690 52,278 -0.10(-2.19%)
Sep 13, 2023 4.610 4.830 4.610 4.795 10,654 -0.03(-0.62%)
Sep 12, 2023 4.800 4.825 4.763 4.825 3,466 +0.09(+1.95%)
Sep 11, 2023 4.700 4.740 4.700 4.732 8,277 -0.02(-0.37%)
Sep 08, 2023 4.770 4.825 4.750 4.750 2,704 -0.02(-0.42%)
Sep 07, 2023 4.750 4.950 4.750 4.770 25,263 -0.20(-3.93%)
Sep 06, 2023 4.965 4.980 4.950 4.965 3,138 -0.02(-0.30%)
Sep 05, 2023 5.140 5.140 4.850 4.980 27,680 +0.12(+2.57%)
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.