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 (%)
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%)
Sep 01, 2023 4.860 4.886 4.854 4.855 7,286 +0.01(+0.10%)
Aug 31, 2023 4.900 4.900 4.810 4.850 29,429 -0.20(-3.96%)
Aug 30, 2023 5.140 5.140 4.960 5.050 5,490 -0.09(-1.75%)
Aug 29, 2023 5.140 5.140 5.040 5.140 5,215 +0.10(+2.09%)
Aug 28, 2023 4.880 5.090 4.880 5.035 9,204 +0.03(+0.60%)
Aug 25, 2023 5.040 5.060 4.940 5.005 2,728 +0.08(+1.52%)
Aug 24, 2023 5.000 5.070 4.900 4.930 11,544 -0.17(-3.24%)
Aug 23, 2023 5.010 5.150 5.010 5.095 5,381 -0.16(-3.13%)
Aug 22, 2023 5.010 5.260 5.010 5.260 6,834 +0.14(+2.72%)
Aug 21, 2023 5.010 5.240 5.010 5.120 9,313 -0.18(-3.40%)
Aug 18, 2023 5.308 5.340 5.240 5.300 14,457 -0.10(-1.85%)
Aug 17, 2023 5.330 5.580 5.330 5.400 7,432 -0.00(-0.04%)
Aug 16, 2023 5.530 5.530 5.396 5.402 16,516 -0.19(-3.36%)
Aug 15, 2023 5.790 5.790 5.550 5.590 16,405 -0.21(-3.62%)
Aug 14, 2023 5.850 5.850 5.780 5.800 12,123 -0.13(-2.19%)
Aug 11, 2023 5.620 6.000 5.620 5.930 2,460 -0.10(-1.59%)
Aug 10, 2023 6.088 6.090 6.010 6.026 13,478 -0.05(-0.82%)
Aug 09, 2023 6.000 6.090 5.980 6.076 9,898 -0.01(-0.23%)
Aug 08, 2023 6.140 6.170 6.020 6.090 10,315 -0.06(-0.98%)
Aug 07, 2023 6.250 6.320 6.080 6.150 11,042 -0.27(-4.21%)
Aug 04, 2023 6.300 6.450 6.260 6.420 2,594 +0.05(+0.78%)
Aug 03, 2023 6.460 6.500 6.250 6.370 5,452 -0.01(-0.16%)
Aug 02, 2023 6.400 6.400 6.380 6.380 1,134 -0.09(-1.39%)
Aug 01, 2023 6.470 6.580 6.360 6.470 6,902 +0.07(+1.09%)
Jul 31, 2023 6.466 6.605 6.360 6.400 14,801 -0.14(-2.14%)
Jul 28, 2023 6.260 6.590 6.260 6.540 11,031 +0.24(+3.81%)
Jul 27, 2023 6.500 6.500 6.250 6.300 13,101 -0.03(-0.47%)
Jul 26, 2023 6.300 6.346 6.295 6.330 5,021 +0.08(+1.28%)
Jul 25, 2023 6.450 6.450 6.050 6.250 17,577 +0.13(+2.19%)
Jul 24, 2023 6.000 6.200 6.000 6.116 12,174 -0.40(-6.20%)
Jul 21, 2023 6.520 6.520 6.390 6.520 6,394 -0.05(-0.69%)
Jul 20, 2023 6.560 6.570 6.550 6.565 4,772 +0.07(+1.00%)
Jul 19, 2023 6.550 6.585 6.500 6.500 9,545 -0.22(-3.35%)
Jul 18, 2023 6.410 6.800 6.410 6.725 1,644 +0.10(+1.59%)
Jul 17, 2023 6.460 6.700 6.460 6.620 6,194 -0.06(-0.90%)
Jul 14, 2023 6.640 6.695 6.640 6.680 8,399 -0.03(-0.37%)
Jul 13, 2023 6.670 6.750 6.650 6.705 5,713 +0.00(+0.07%)
Jul 12, 2023 6.580 6.750 6.580 6.700 12,455 +0.11(+1.59%)
Jul 11, 2023 6.595 6.595 6.595 6.595 824 +0.08(+1.23%)
Jul 10, 2023 6.490 6.539 6.490 6.515 2,347 +0.02(+0.39%)
Jul 07, 2023 6.340 6.570 6.340 6.490 12,618 +0.04(+0.54%)
Jul 06, 2023 6.550 6.550 6.400 6.455 9,136 -0.12(-1.90%)
Jul 05, 2023 6.330 6.600 6.330 6.580 7,926 +0.01(+0.19%)
Jul 03, 2023 6.560 6.567 6.520 6.567 6,051 +0.09(+1.35%)
Jun 30, 2023 6.465 6.520 6.430 6.480 14,848 +0.16(+2.57%)
Jun 29, 2023 6.390 6.390 6.170 6.317 14,069 -0.09(-1.44%)
Jun 28, 2023 6.500 6.500 6.410 6.410 8,793 -0.25(-3.75%)
Jun 27, 2023 6.640 6.675 6.600 6.660 8,248 +0.04(+0.53%)
Jun 26, 2023 6.684 6.684 6.600 6.625 9,673 -0.07(-1.10%)
Jun 23, 2023 6.540 6.770 6.540 6.699 2,108 -0.06(-0.90%)
Jun 22, 2023 6.710 6.760 6.630 6.760 3,741 -0.01(-0.15%)
Jun 21, 2023 6.830 6.830 6.660 6.770 5,220 -0.18(-2.59%)
Jun 20, 2023 6.900 6.960 6.850 6.950 9,854 -0.25(-3.41%)
Jun 16, 2023 7.180 7.219 7.170 7.195 7,913 +0.08(+1.20%)
Jun 15, 2023 7.030 7.121 7.030 7.110 13,278 +0.13(+1.86%)
May 08, 2023 6.920 6.980 6.900 6.980 9,572 +0.09(+1.31%)
May 05, 2023 6.814 6.890 6.790 6.890 3,517 +0.12(+1.85%)
May 04, 2023 6.820 6.820 6.720 6.765 3,355 -0.06(-0.81%)
May 03, 2023 6.687 6.820 6.670 6.820 1,356 +0.04(+0.66%)
May 02, 2023 6.690 6.900 6.640 6.775 8,148 +0.31(+4.71%)
May 01, 2023 6.690 6.700 6.470 6.470 4,788 -0.18(-2.71%)
Apr 28, 2023 6.470 6.662 6.470 6.650 2,040 -0.19(-2.78%)
Apr 27, 2023 6.550 6.840 6.500 6.840 4,635 +0.35(+5.39%)
Apr 26, 2023 6.525 6.550 6.430 6.490 2,695 +0.33(+5.36%)
Apr 25, 2023 6.290 6.290 6.140 6.160 12,082 -0.46(-6.95%)
Apr 24, 2023 6.610 6.620 6.568 6.620 6,327 +0.08(+1.22%)
Apr 21, 2023 6.500 6.550 6.500 6.540 3,819 -0.04(-0.67%)
Apr 20, 2023 6.690 6.730 6.584 6.584 11,962 -0.23(-3.32%)
Apr 19, 2023 6.796 6.820 6.796 6.810 7,356 +0.12(+1.79%)
Apr 18, 2023 6.680 6.800 6.680 6.690 4,459 +0.09(+1.36%)
Apr 17, 2023 6.350 6.800 6.350 6.600 3,569 +0.05(+0.76%)
Apr 14, 2023 6.480 6.555 6.480 6.550 8,891 +0.45(+7.31%)
Apr 13, 2023 6.040 6.110 6.040 6.104 2,650 +0.03(+0.48%)
Apr 12, 2023 6.150 6.150 6.035 6.075 7,239 -0.08(-1.22%)
Apr 11, 2023 5.990 6.150 5.990 6.150 13,317 +0.35(+5.94%)
Apr 10, 2023 5.800 5.810 5.762 5.805 6,064 +0.05(+0.96%)
Apr 06, 2023 5.750 5.810 5.700 5.750 8,354 -0.26(-4.29%)
Apr 05, 2023 6.050 6.090 6.008 6.008 9,472 -0.03(-0.54%)
Apr 04, 2023 6.110 6.110 5.960 6.040 4,386 -0.31(-4.88%)
Apr 03, 2023 6.290 6.440 6.290 6.350 3,784 -0.09(-1.40%)
Mar 31, 2023 6.120 6.440 6.120 6.440 33,551 +0.10(+1.59%)
Mar 30, 2023 6.240 6.450 6.240 6.340 3,110 +0.12(+1.92%)
Mar 29, 2023 6.230 6.320 6.220 6.220 3,642 -0.04(-0.56%)
Mar 28, 2023 6.190 6.270 6.120 6.255 4,310 +0.05(+0.89%)
Mar 27, 2023 6.130 6.200 6.130 6.200 4,934 +0.07(+1.14%)
Mar 24, 2023 6.210 6.210 6.130 6.130 5,599 -0.16(-2.54%)
Mar 23, 2023 6.350 6.370 6.250 6.290 6,406 +0.16(+2.61%)
Mar 22, 2023 6.135 6.240 6.130 6.130 23,895 +0.01(+0.20%)
Mar 21, 2023 6.150 6.150 6.110 6.118 3,946 +0.18(+3.09%)
Mar 20, 2023 5.980 5.980 5.850 5.934 4,632 -0.14(-2.23%)
Mar 17, 2023 5.870 6.070 5.870 6.070 6,162 +0.20(+3.41%)
Mar 16, 2023 5.880 5.888 5.710 5.870 26,746 -0.17(-2.85%)
Mar 15, 2023 6.070 6.070 6.020 6.042 8,413 -0.29(-4.55%)
Mar 14, 2023 6.300 6.410 6.298 6.330 6,978 -0.11(-1.71%)
Mar 13, 2023 6.400 6.480 6.330 6.440 9,349 -0.14(-2.13%)
Mar 10, 2023 6.600 6.710 6.520 6.580 18,517 -0.27(-3.94%)
Mar 09, 2023 6.800 7.030 6.800 6.850 7,903 -0.09(-1.30%)
Mar 08, 2023 7.000 7.010 6.910 6.940 8,496 -0.09(-1.28%)
Mar 07, 2023 7.162 7.210 7.010 7.030 13,474 -0.19(-2.63%)
Mar 06, 2023 7.140 7.290 7.140 7.220 10,936 +0.11(+1.55%)
Mar 03, 2023 7.150 7.150 7.070 7.110 5,776 +0.04(+0.57%)
Mar 02, 2023 7.190 7.190 7.030 7.070 2,640 -0.08(-1.12%)
Mar 01, 2023 7.220 7.245 7.130 7.150 9,749 +0.13(+1.85%)
Feb 28, 2023 6.940 7.090 6.940 7.020 14,170 -0.31(-4.23%)
Feb 27, 2023 7.280 7.330 7.260 7.330 20,474 -0.05(-0.68%)
Feb 24, 2023 7.310 7.430 7.310 7.380 3,923 -0.12(-1.60%)
Feb 23, 2023 7.560 7.600 7.500 7.500 6,105 -0.05(-0.66%)
Feb 22, 2023 7.640 7.640 7.500 7.550 7,269 -0.24(-3.08%)
Feb 21, 2023 7.790 7.790 7.670 7.790 12,622 -0.17(-2.14%)
Feb 17, 2023 8.069 8.070 7.960 7.960 8,864 -0.34(-4.10%)
Feb 16, 2023 8.080 8.300 8.080 8.300 6,183 -0.13(-1.58%)
Feb 15, 2023 8.340 8.500 8.340 8.434 13,415 -0.10(-1.13%)
Feb 14, 2023 8.740 8.740 8.530 8.530 7,585 -0.27(-3.07%)
Feb 13, 2023 8.740 8.918 8.740 8.800 2,103 -0.09(-1.01%)
Feb 10, 2023 8.960 8.960 8.760 8.890 9,627 -0.35(-3.76%)
Feb 09, 2023 9.350 9.350 9.237 9.237 11,700 +0.20(+2.20%)
Feb 08, 2023 9.100 9.155 9.010 9.038 13,431 +0.47(+5.46%)
Feb 07, 2023 8.810 8.810 8.570 8.570 9,258 -0.20(-2.22%)
Feb 06, 2023 8.800 8.800 8.750 8.765 11,990 -0.36(-3.95%)
Feb 03, 2023 8.990 9.200 8.990 9.125 10,114 +0.01(+0.05%)
Feb 02, 2023 9.150 9.150 9.020 9.120 21,592 -0.26(-2.72%)
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.