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

Ganfeng Lithium Ltd (OP: GNENF )

3.295 +0.059 (+1.82%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2022 7.160 7.345 7.160 7.300 12,229 +0.65(+9.77%)
Oct 31, 2022 6.640 6.970 6.640 6.650 1,598 -0.00(-0.06%)
Oct 28, 2022 6.795 6.920 6.640 6.654 22,026 -0.48(-6.68%)
Oct 27, 2022 7.170 7.200 7.070 7.130 1,521 -0.09(-1.31%)
Oct 26, 2022 7.000 7.232 6.940 7.225 8,075 +0.28(+4.11%)
Oct 25, 2022 6.570 6.940 6.570 6.940 2,362 +0.37(+5.63%)
Oct 24, 2022 6.550 6.800 6.550 6.570 17,987 -0.35(-5.13%)
Oct 21, 2022 6.593 6.957 6.593 6.925 4,228 +0.12(+1.69%)
Oct 20, 2022 6.905 7.000 6.750 6.810 11,491 -0.06(-0.87%)
Oct 19, 2022 6.910 7.040 6.790 6.870 5,355 -0.03(-0.43%)
Oct 18, 2022 6.970 6.970 6.868 6.900 4,094 -0.03(-0.50%)
Oct 17, 2022 6.716 6.980 6.716 6.935 13,739 +0.36(+5.56%)
Oct 14, 2022 6.590 6.715 6.570 6.570 3,571 +0.13(+2.08%)
Oct 13, 2022 6.460 6.460 6.400 6.436 8,680 -0.21(-3.22%)
Oct 12, 2022 6.712 6.715 6.650 6.650 3,154 +0.00(+0.00%)
Oct 11, 2022 6.600 6.810 6.600 6.650 7,392 +0.00(+0.00%)
Oct 10, 2022 6.800 6.800 6.650 6.650 7,660 -0.26(-3.76%)
Oct 07, 2022 7.025 7.150 6.870 6.910 15,158 -0.34(-4.69%)
Oct 06, 2022 7.420 7.420 7.250 7.250 2,540 +0.03(+0.42%)
Oct 05, 2022 6.950 7.220 6.930 7.220 22,248 +0.34(+4.94%)
Oct 04, 2022 6.865 7.000 6.761 6.880 12,521 +0.12(+1.78%)
Oct 03, 2022 6.705 6.833 6.650 6.760 5,350 +0.08(+1.20%)
Sep 30, 2022 6.735 6.850 6.620 6.680 7,203 +0.06(+0.91%)
Sep 29, 2022 6.865 6.920 6.620 6.620 34,732 -0.44(-6.23%)
Sep 28, 2022 7.150 7.150 6.990 7.060 18,265 -0.37(-4.98%)
Sep 27, 2022 7.503 7.510 7.415 7.430 18,986 -0.04(-0.54%)
Sep 26, 2022 7.160 7.500 7.160 7.470 31,916 -0.20(-2.61%)
Sep 23, 2022 7.700 7.800 7.450 7.670 22,207 -0.36(-4.42%)
Sep 22, 2022 7.770 8.181 7.770 8.025 6,543 -0.07(-0.93%)
Sep 21, 2022 8.220 8.290 8.100 8.100 8,161 -0.22(-2.69%)
Sep 20, 2022 8.299 8.324 8.200 8.324 4,821 +0.15(+1.82%)
Sep 19, 2022 8.050 8.200 8.000 8.175 18,609 +0.25(+3.14%)
Sep 16, 2022 8.150 8.252 7.884 7.926 33,148 -0.49(-5.87%)
Sep 15, 2022 8.290 8.480 8.290 8.420 9,942 -0.10(-1.17%)
Sep 14, 2022 8.284 8.740 8.284 8.520 5,815 +0.09(+1.03%)
Sep 13, 2022 8.250 8.650 8.250 8.433 6,622 -0.17(-1.94%)
Sep 12, 2022 8.650 8.700 8.500 8.600 11,003 +0.16(+1.90%)
Sep 09, 2022 8.250 8.600 8.250 8.440 25,315 +0.14(+1.69%)
Sep 08, 2022 8.187 8.540 8.100 8.300 15,793 -0.26(-3.04%)
Sep 07, 2022 8.200 8.560 8.160 8.560 8,149 +0.25(+3.00%)
Sep 06, 2022 8.250 8.370 8.220 8.311 13,002 +0.09(+1.11%)
Sep 02, 2022 8.000 8.500 8.000 8.220 8,757 -0.33(-3.86%)
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.