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 (%)
Apr 30, 2021 13.25 13.77 13.15 13.59 19,100 +0.39(+2.95%)
Apr 29, 2021 13.03 13.37 12.81 13.20 16,290 +0.54(+4.27%)
Apr 28, 2021 12.65 12.87 12.55 12.66 14,442 +0.30(+2.47%)
Apr 27, 2021 12.52 12.60 12.20 12.36 12,868 -0.23(-1.87%)
Apr 26, 2021 12.81 12.81 12.45 12.59 9,412 -0.22(-1.72%)
Apr 23, 2021 12.42 12.87 12.42 12.81 12,300 +0.40(+3.18%)
Apr 22, 2021 12.51 12.65 12.30 12.41 10,272 -0.15(-1.19%)
Apr 21, 2021 12.49 12.74 12.25 12.56 113,642 +0.10(+0.78%)
Apr 20, 2021 12.80 12.90 12.43 12.47 89,834 -0.38(-2.98%)
Apr 19, 2021 12.93 13.06 12.70 12.85 35,901 +0.05(+0.39%)
Apr 16, 2021 12.50 13.32 12.50 12.80 46,700 -0.15(-1.16%)
Apr 15, 2021 12.84 13.14 12.84 12.95 25,797 -0.03(-0.23%)
Apr 14, 2021 12.66 13.20 12.66 12.98 53,279 +0.75(+6.13%)
Apr 13, 2021 12.00 12.25 12.00 12.23 55,967 +0.10(+0.82%)
Apr 12, 2021 11.80 12.51 11.80 12.13 50,455 -0.64(-5.01%)
Apr 09, 2021 13.05 13.05 12.71 12.77 20,700 -0.20(-1.54%)
Apr 08, 2021 13.30 13.30 12.66 12.97 49,034 -0.13(-0.99%)
Apr 07, 2021 13.24 13.30 12.96 13.10 23,162 -0.14(-1.06%)
Apr 06, 2021 13.50 13.50 13.00 13.24 36,496 -0.20(-1.45%)
Apr 05, 2021 13.20 13.70 13.20 13.44 69,869 +0.29(+2.17%)
Apr 01, 2021 12.85 13.20 12.69 13.15 53,300 +0.59(+4.66%)
Mar 31, 2021 12.70 12.70 12.29 12.56 23,353 +0.16(+1.33%)
Mar 30, 2021 12.74 12.74 12.35 12.40 25,579 +0.07(+0.57%)
Mar 29, 2021 12.90 12.90 12.10 12.33 34,927 -0.22(-1.75%)
Mar 26, 2021 12.58 12.99 12.09 12.55 54,800 +0.77(+6.54%)
Mar 25, 2021 11.35 11.80 11.35 11.78 35,697 +0.18(+1.55%)
Mar 24, 2021 12.80 12.80 11.58 11.60 79,738 -1.10(-8.66%)
Mar 23, 2021 11.80 13.30 11.80 12.70 64,980 -0.54(-4.08%)
Mar 22, 2021 13.48 13.48 12.66 13.24 72,881 -0.09(-0.68%)
Mar 19, 2021 13.77 13.77 13.00 13.33 48,800 -0.16(-1.19%)
Mar 18, 2021 13.59 13.59 13.35 13.49 77,357 -0.02(-0.11%)
Mar 17, 2021 13.85 13.85 13.17 13.51 90,378 +0.41(+3.09%)
Mar 16, 2021 13.65 13.65 13.00 13.10 116,968 -0.29(-2.20%)
Mar 15, 2021 13.30 13.47 13.08 13.39 111,549 +0.34(+2.60%)
Mar 12, 2021 13.56 13.56 13.00 13.05 182,600 -0.69(-5.02%)
Mar 11, 2021 13.39 13.79 13.32 13.74 183,590 +1.06(+8.40%)
Mar 10, 2021 12.89 12.89 12.40 12.68 257,847 +0.52(+4.28%)
Mar 09, 2021 11.64 12.18 11.46 12.16 262,928 +1.11(+10.05%)
Mar 08, 2021 12.01 12.01 11.00 11.05 325,879 -2.24(-16.85%)
Mar 05, 2021 13.19 13.29 12.99 13.29 350,000 +0.16(+1.25%)
Mar 04, 2021 12.85 13.85 12.85 13.13 114,061 -1.17(-8.21%)
Mar 03, 2021 14.47 14.47 14.21 14.30 15,174 +0.34(+2.44%)
Mar 02, 2021 14.26 14.26 13.85 13.96 23,963 -0.93(-6.25%)
Mar 01, 2021 14.65 14.94 14.11 14.89 25,756 +1.54(+11.54%)
Feb 26, 2021 14.00 14.00 13.14 13.35 44,400 -1.01(-7.03%)
Feb 25, 2021 15.15 15.15 14.10 14.36 29,150 -0.84(-5.53%)
Feb 24, 2021 15.34 15.34 13.32 15.20 31,353 -0.30(-1.94%)
Feb 23, 2021 17.00 17.74 14.85 15.50 54,120 -2.20(-12.43%)
Feb 22, 2021 17.65 17.92 17.00 17.70 12,390 +0.07(+0.40%)
Feb 19, 2021 17.00 17.70 17.00 17.63 10,800 -0.25(-1.40%)
Feb 18, 2021 17.88 17.88 17.35 17.88 32,634 -1.20(-6.29%)
Feb 17, 2021 19.00 19.38 18.73 19.08 30,484 +0.45(+2.44%)
Feb 16, 2021 19.50 19.50 17.39 18.62 21,507 +1.66(+9.75%)
Feb 12, 2021 16.95 17.05 16.50 16.97 10,700 +0.15(+0.92%)
Feb 11, 2021 16.90 16.90 16.31 16.82 27,157 +0.30(+1.85%)
Feb 10, 2021 16.50 16.85 16.50 16.51 16,700 +0.11(+0.67%)
Feb 09, 2021 16.60 16.60 16.31 16.40 25,067 -0.20(-1.18%)
Feb 08, 2021 15.94 17.02 15.48 16.59 70,800 +1.90(+12.97%)
Feb 05, 2021 14.68 14.70 14.30 14.69 26,400 -1.11(-7.03%)
Feb 04, 2021 15.72 16.11 15.50 15.80 34,046 -1.00(-5.95%)
Feb 03, 2021 16.71 16.92 16.25 16.80 9,888 +0.55(+3.38%)
Feb 02, 2021 15.61 16.25 15.61 16.25 13,148 +0.88(+5.73%)
Feb 01, 2021 14.33 15.37 14.33 15.37 14,789 +1.37(+9.79%)
Jan 29, 2021 14.30 14.64 13.90 14.00 26,900 -1.41(-9.15%)
Jan 28, 2021 15.41 15.41 14.70 15.41 25,415 -0.85(-5.23%)
Jan 27, 2021 16.55 16.63 16.06 16.26 20,885 -1.04(-6.01%)
Jan 26, 2021 17.53 17.74 17.27 17.30 30,513 -0.70(-3.89%)
Jan 25, 2021 17.70 18.09 17.50 18.00 45,525 +1.29(+7.69%)
Jan 22, 2021 16.46 16.84 16.37 16.71 28,700 +1.30(+8.47%)
Jan 21, 2021 15.88 15.88 15.30 15.41 29,376 +0.41(+2.73%)
Jan 20, 2021 15.00 15.20 14.42 15.00 14,411 +0.75(+5.26%)
Jan 19, 2021 14.52 14.52 13.85 14.25 33,816 -0.42(-2.85%)
Jan 15, 2021 14.80 14.90 14.29 14.67 9,100 +0.21(+1.43%)
Jan 14, 2021 14.52 14.65 13.50 14.46 37,026 -0.83(-5.43%)
Jan 13, 2021 15.19 15.45 14.64 15.29 11,269 -0.16(-1.04%)
Jan 12, 2021 14.95 15.50 14.75 15.45 19,476 +1.20(+8.42%)
Jan 11, 2021 13.79 14.84 13.54 14.25 8,671 +0.47(+3.41%)
Jan 08, 2021 14.41 14.41 13.70 13.78 21,900 -0.42(-2.96%)
Jan 07, 2021 14.31 14.61 14.05 14.20 34,727 +0.60(+4.41%)
Jan 06, 2021 14.11 14.11 13.60 13.60 17,665 -0.83(-5.75%)
Jan 05, 2021 14.09 14.50 13.60 14.43 19,264 +1.13(+8.54%)
Jan 04, 2021 14.20 14.20 12.70 13.29 19,072 +1.47(+12.48%)
Dec 31, 2020 11.82 11.82 11.82 14,213 -0.17(-1.42%)
Dec 30, 2020 11.32 11.99 11.32 11.99 14,213 +0.29(+2.48%)
Dec 29, 2020 12.65 12.65 11.50 11.70 33,437 -1.10(-8.59%)
Dec 28, 2020 12.78 12.93 12.65 12.80 14,415 +0.50(+4.07%)
Dec 24, 2020 12.49 12.65 12.20 12.30 13,100 +0.10(+0.82%)
Dec 23, 2020 12.15 12.75 12.08 12.20 26,671 +0.40(+3.39%)
Dec 22, 2020 11.73 11.80 10.60 11.80 16,167 -0.16(-1.34%)
Dec 21, 2020 11.84 11.96 10.50 11.96 19,036 +1.30(+12.20%)
Dec 18, 2020 10.13 10.66 10.13 10.66 3,500 +0.81(+8.22%)
Dec 17, 2020 10.05 10.35 9.500 9.850 6,655 +0.10(+0.98%)
Dec 16, 2020 9.950 10.17 9.650 9.754 4,970 +0.00(+0.04%)
Dec 15, 2020 10.00 10.14 9.390 9.750 14,189 +0.22(+2.36%)
Dec 14, 2020 9.240 10.05 9.200 9.525 4,732 +0.39(+4.31%)
Dec 11, 2020 8.820 9.800 8.820 9.131 5,300 -0.67(-6.83%)
Dec 10, 2020 9.800 9.800 9.440 9.800 2,859 -0.06(-0.61%)
Dec 09, 2020 9.860 9.860 9.040 9.860 7,019 -0.19(-1.84%)
Dec 08, 2020 9.890 10.05 9.670 10.04 22,713 +0.51(+5.29%)
Dec 07, 2020 8.600 9.910 8.600 9.540 16,345 +0.88(+10.16%)
Dec 04, 2020 8.450 8.950 8.290 8.660 2,500 +0.36(+4.34%)
Dec 03, 2020 8.475 8.475 8.250 8.300 5,732 -0.05(-0.60%)
Dec 02, 2020 8.230 8.420 8.020 8.350 6,892 -0.15(-1.76%)
Dec 01, 2020 9.010 9.010 8.500 8.500 5,449 -0.34(-3.84%)
Nov 30, 2020 8.440 8.990 8.440 8.839 6,095 +0.26(+3.08%)
Nov 27, 2020 8.290 8.840 8.290 8.575 9,200 -0.15(-1.66%)
Nov 25, 2020 8.820 8.820 8.500 8.720 11,500 -0.50(-5.47%)
Nov 24, 2020 9.510 9.730 8.950 9.225 15,303 -0.04(-0.38%)
Nov 23, 2020 8.805 9.270 8.350 9.260 18,808 +0.94(+11.30%)
Nov 20, 2020 8.340 8.340 7.550 8.320 2,300 +0.14(+1.71%)
Nov 19, 2020 8.190 8.240 7.600 8.180 7,724 +0.18(+2.25%)
Nov 18, 2020 8.210 8.420 7.500 8.000 8,972 -0.20(-2.44%)
Nov 17, 2020 8.020 8.310 8.000 8.200 7,913 -0.13(-1.56%)
Nov 16, 2020 7.660 8.500 7.660 8.330 9,575 +0.67(+8.75%)
Nov 13, 2020 7.720 7.720 7.660 7.660 3,400 +0.01(+0.13%)
Nov 12, 2020 7.420 7.720 7.120 7.650 8,538 +0.50(+6.99%)
Nov 11, 2020 7.020 7.150 7.000 7.150 1,997 -0.45(-5.92%)
Nov 10, 2020 7.790 7.830 7.390 7.600 16,873 -0.55(-6.75%)
Nov 09, 2020 7.680 8.400 7.677 8.150 7,755 +0.29(+3.69%)
Nov 06, 2020 7.900 7.910 7.510 7.860 9,200 +0.51(+6.94%)
Nov 05, 2020 7.150 7.470 7.150 7.350 2,164 +0.35(+5.00%)
Nov 04, 2020 6.350 7.000 6.350 7.000 7,136 +0.65(+10.24%)
Nov 03, 2020 6.275 6.404 6.250 6.350 1,679 +0.02(+0.32%)
Nov 02, 2020 6.165 6.330 6.165 6.330 1,575 +0.33(+5.50%)
Oct 30, 2020 5.770 6.310 5.770 6.000 2,500 -0.30(-4.76%)
Oct 29, 2020 6.220 6.310 6.000 6.300 3,854 +0.08(+1.29%)
Oct 28, 2020 6.190 6.220 6.106 6.220 2,717 +0.01(+0.16%)
Oct 27, 2020 6.020 6.260 6.020 6.210 7,950 +0.35(+5.97%)
Oct 26, 2020 5.660 5.880 5.630 5.860 6,848 +0.21(+3.72%)
Oct 23, 2020 5.645 5.780 5.645 5.650 3,000 -0.27(-4.64%)
Oct 22, 2020 5.830 5.990 5.830 5.925 2,301 +0.17(+3.04%)
Oct 21, 2020 5.690 5.950 5.690 5.750 2,200 +0.11(+1.95%)
Oct 20, 2020 5.720 5.760 5.600 5.640 2,795 +0.09(+1.62%)
Oct 19, 2020 5.570 5.880 5.520 5.550 4,803 -0.07(-1.25%)
Oct 16, 2020 5.710 5.710 5.605 5.620 1,300 -0.09(-1.58%)
Oct 15, 2020 5.710 5.710 5.700 5.710 915 -0.14(-2.39%)
Oct 14, 2020 5.490 5.900 5.490 5.850 3,348 +0.05(+0.86%)
Oct 13, 2020 5.580 5.800 5.550 5.800 2,346 +0.23(+4.13%)
Oct 12, 2020 5.550 5.850 5.535 5.570 2,745 -0.17(-2.88%)
Oct 09, 2020 5.590 5.880 5.590 5.735 2,700 +0.04(+0.79%)
Oct 08, 2020 5.700 6.260 5.690 5.690 6,037 +0.11(+1.97%)
Oct 07, 2020 5.550 5.580 5.550 5.580 631 +0.30(+5.78%)
Oct 06, 2020 5.270 5.300 5.160 5.275 3,408 +0.03(+0.48%)
Oct 05, 2020 5.250 5.250 5.250 5.250 687 +0.00(+0.00%)
Oct 02, 2020 6.000 6.000 5.250 5.250 800 -0.75(-12.50%)
Oct 01, 2020 5.300 6.000 4.790 6.000 3,034 +0.75(+14.29%)
Sep 30, 2020 5.000 5.500 5.000 5.250 2,819 +0.50(+10.53%)
Sep 29, 2020 4.850 5.490 4.750 4.750 1,935 -0.25(-5.00%)
Sep 28, 2020 4.750 5.000 4.750 5.000 2,069 +0.05(+1.01%)
Sep 25, 2020 4.950 4.950 4.950 4.950 1,500 +0.00(+0.00%)
Sep 24, 2020 4.950 4.950 4.950 4.950 167 -0.05(-1.00%)
Sep 23, 2020 5.000 5.000 5.000 5.000 560 +0.00(+0.00%)
Sep 22, 2020 6.000 6.000 5.000 5.000 28,467 +0.11(+2.25%)
Sep 21, 2020 4.890 4.890 4.890 61 +0.00(+0.00%)
Sep 18, 2020 4.890 4.890 4.890 4 +0.00(+0.00%)
Sep 17, 2020 4.890 4.890 4.890 4.890 560 +0.14(+2.95%)
Sep 15, 2020 4.750 4.750 4.750 0 -0.25(-5.00%)
Sep 14, 2020 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Sep 11, 2020 5.000 5.070 5.000 5.000 700 +0.05(+1.01%)
Sep 10, 2020 4.950 4.950 4.950 4.950 119 +0.25(+5.42%)
Sep 09, 2020 4.560 4.560 4.695 10,000 +0.14(+2.97%)
Sep 08, 2020 5.000 5.000 4.560 4.560 10,731 -0.44(-8.80%)
Sep 04, 2020 5.000 5.000 5.000 1,004 +0.00(+0.00%)
Sep 03, 2020 5.000 5.000 5.000 5.000 4,100 +0.00(+0.00%)
Sep 01, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 31, 2020 5.000 5.000 5.000 5.000 460 +0.00(+0.00%)
Aug 28, 2020 5.000 5.000 5.000 94 +0.00(+0.00%)
Aug 27, 2020 5.000 5.000 5.000 100 +0.00(+0.00%)
Aug 26, 2020 5.000 5.200 5.000 5.000 1,471 -0.50(-9.09%)
Aug 25, 2020 5.250 5.500 5.250 5.500 2,072 +0.20(+3.77%)
Aug 24, 2020 5.300 5.300 5.300 1,400 +0.00(+0.00%)
Aug 21, 2020 5.500 5.500 5.300 5.300 400 -0.20(-3.63%)
Aug 20, 2020 5.500 5.500 5.500 5.500 100 +0.20(+3.77%)
Aug 19, 2020 5.300 5.300 5.300 5.300 572 -0.00(-0.00%)
Aug 18, 2020 5.300 5.300 5.300 5.300 277 -0.15(-2.75%)
Aug 17, 2020 5.400 5.500 3.650 5.450 2,943 +0.09(+1.68%)
Aug 14, 2020 5.350 5.360 5.350 5.360 200 -0.14(-2.55%)
Aug 13, 2020 5.520 6.100 5.500 5.500 816 -0.60(-9.84%)
Aug 12, 2020 6.100 6.100 6.100 6.100 679 +0.65(+11.93%)
Aug 11, 2020 5.450 5.450 5.450 5.450 180 -0.55(-9.17%)
Aug 10, 2020 6.000 6.000 6.000 25 +0.00(+0.00%)
Aug 07, 2020 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Aug 06, 2020 6.000 6.000 6.000 6.000 1,300 +0.29(+5.08%)
Aug 04, 2020 5.710 5.710 5.710 0 +0.01(+0.18%)
Aug 03, 2020 5.500 5.700 5.500 5.700 1,750 +0.34(+6.34%)
Jul 31, 2020 5.620 5.620 5.350 5.360 400 -0.24(-4.29%)
Jul 29, 2020 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 27, 2020 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 24, 2020 5.600 5.600 5.600 5.600 1,000 +0.10(+1.82%)
Jul 23, 2020 6.200 6.200 5.500 5.500 1,062 -0.20(-3.51%)
Jul 22, 2020 5.700 5.700 5.700 3 +0.00(+0.00%)
Jul 21, 2020 5.700 5.700 5.700 5.700 450 +0.20(+3.64%)
Jul 17, 2020 5.500 5.500 5.500 0 +0.10(+1.85%)
Jul 16, 2020 6.100 6.100 5.000 5.400 642 -1.10(-16.92%)
Jul 15, 2020 6.500 6.500 6.500 6.500 336 +1.70(+35.42%)
Jul 14, 2020 6.500 6.500 4.800 4.800 673 -1.20(-20.00%)
Jul 13, 2020 6.000 6.000 6.000 6.000 115 +1.20(+25.00%)
Jul 10, 2020 4.800 4.800 4.800 4.800 200 -0.90(-15.79%)
Jul 09, 2020 5.940 5.940 5.700 5.700 386 +0.00(+0.00%)
Jul 08, 2020 5.250 5.700 5.250 5.700 1,100 +0.90(+18.75%)
Jul 07, 2020 5.450 5.450 4.800 4.800 725 -0.29(-5.70%)
Jul 06, 2020 6.300 6.300 5.090 5.090 3,320 -0.07(-1.36%)
Jul 02, 2020 5.000 10.00 4.930 5.160 1,300 +0.16(+3.20%)
Jul 01, 2020 5.000 5.000 5.000 112 +0.00(+0.00%)
Jun 30, 2020 5.000 5.000 3.450 5.000 1,100 +1.55(+44.93%)
Jun 29, 2020 3.450 3.450 3.450 3.450 270 -0.75(-17.86%)
Jun 26, 2020 3.650 4.200 3.650 4.200 300 -0.80(-16.00%)
Jun 25, 2020 5.000 5.000 5.000 58 +0.00(+0.00%)
Jun 24, 2020 5.000 5.000 5.000 19 +0.00(+0.00%)
Jun 23, 2020 4.890 5.000 4.890 5.000 623 +0.20(+4.17%)
Jun 22, 2020 4.800 4.800 4.800 1 +0.00(+0.00%)
Jun 19, 2020 4.800 4.800 4.800 4.800 200 +0.00(+0.00%)
Jun 17, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 15, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 12, 2020 4.800 4.800 4.800 4.800 200 -0.20(-4.00%)
Jun 11, 2020 4.200 5.000 4.200 5.000 700 +1.50(+42.86%)
Jun 10, 2020 3.500 3.500 3.500 3.500 100 -0.30(-7.89%)
Jun 09, 2020 4.250 4.250 3.800 3.800 3,929 +0.57(+17.65%)
Jun 05, 2020 3.230 3.230 3.230 0 +0.00(+0.00%)
Jun 04, 2020 3.230 3.230 3.230 3.230 975 -1.77(-35.40%)
Jun 03, 2020 5.000 5.000 5.000 5.000 230 +0.20(+4.17%)
Jun 02, 2020 4.800 4.800 4.800 4.800 294 +0.00(+0.00%)
Jun 01, 2020 4.800 4.800 4.800 4.800 766 +1.35(+39.13%)
May 28, 2020 3.450 3.450 3.450 0 +0.00(+0.00%)
May 26, 2020 3.450 3.450 3.450 0 -0.20(-5.48%)
May 22, 2020 3.700 3.700 3.650 3.650 700 +0.00(+0.00%)
May 21, 2020 3.650 3.650 3.650 3.650 600 +0.05(+1.39%)
May 19, 2020 3.600 3.600 3.600 0 +0.05(+1.41%)
May 18, 2020 3.500 3.550 3.500 3.550 2,353 +0.30(+9.23%)
May 14, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
May 13, 2020 3.250 3.250 3.250 3.250 410 +0.02(+0.62%)
May 11, 2020 3.230 3.230 3.230 0 -0.42(-11.51%)
May 08, 2020 3.650 3.650 3.650 41 +0.00(+0.00%)
May 07, 2020 3.650 3.650 3.650 3.650 1,036 +0.40(+12.31%)
May 05, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
May 04, 2020 3.900 3.900 3.250 3.250 12,627 +0.00(+0.00%)
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.