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

Ganfeng Lithium Ltd (OP: GNENF )

2.970 +0.020 (+0.68%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 1, 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%)
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.