Ganfeng Lithium Ltd (OP: GNENF )

2.760 +0.115 (+4.35%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.650 2.650 2.615 2.645 3,728 +0.12(+4.55%)
Dec 19, 2024 2.644 2.650 2.500 2.530 7,386 -0.14(-5.07%)
Dec 18, 2024 2.790 2.790 2.610 2.665 5,507 +0.02(+0.95%)
Dec 17, 2024 2.630 2.700 2.630 2.640 4,660 -0.02(-0.94%)
Dec 16, 2024 2.645 2.715 2.630 2.665 23,328 -0.07(-2.56%)
Dec 13, 2024 2.670 2.810 2.670 2.735 13,672 -0.11(-3.78%)
Dec 12, 2024 2.841 2.842 2.830 2.842 2,853 +0.06(+2.06%)
Dec 11, 2024 2.670 2.869 2.670 2.785 4,671 +0.08(+2.77%)
Dec 10, 2024 2.710 2.835 2.710 2.710 8,363 -0.35(-11.44%)
Dec 09, 2024 2.810 3.060 2.810 3.060 10,619 +0.16(+5.34%)
Dec 06, 2024 2.903 2.905 2.890 2.905 6,199 -0.02(-0.51%)
Dec 05, 2024 2.840 2.960 2.840 2.920 26,870 -0.21(-6.86%)
Dec 04, 2024 3.200 3.200 3.070 3.135 10,468 -0.12(-3.54%)
Dec 03, 2024 3.285 3.300 3.187 3.250 2,787 +0.04(+1.09%)
Dec 02, 2024 3.310 3.330 3.100 3.215 18,598 -0.03(-0.77%)
Nov 29, 2024 3.150 3.248 3.150 3.240 1,744 +0.16(+5.02%)
Nov 27, 2024 3.085 3.085 3.076 3.085 1,738 +0.05(+1.65%)
Nov 26, 2024 2.935 3.060 2.935 3.035 6,207 -0.11(-3.65%)
Nov 25, 2024 3.155 3.225 3.050 3.150 2,818 +0.16(+5.35%)
Nov 22, 2024 2.830 3.080 2.830 2.990 2,384 -0.19(-5.97%)
Nov 21, 2024 3.150 3.200 3.150 3.180 3,191 -0.07(-2.15%)
Nov 20, 2024 3.350 3.350 3.200 3.250 10,728 -0.13(-3.85%)
Nov 19, 2024 3.250 3.380 3.100 3.380 13,467 +0.33(+10.82%)
Nov 18, 2024 2.890 3.050 2.890 3.050 4,581 +0.13(+4.45%)
Nov 15, 2024 2.905 2.920 2.710 2.920 916 -0.08(-2.67%)
Nov 14, 2024 3.135 3.135 3.000 3.000 2,207 -0.06(-1.96%)
Nov 13, 2024 3.200 3.300 3.060 3.060 17,904 -0.02(-0.65%)
Nov 12, 2024 2.860 3.120 2.860 3.080 64,494 +0.00(+0.00%)
Nov 11, 2024 2.850 3.080 2.850 3.080 15,892 +0.27(+9.60%)
Nov 08, 2024 2.650 2.895 2.650 2.810 4,896 -0.06(-2.09%)
Nov 07, 2024 2.650 2.870 2.650 2.870 4,051 +0.05(+1.77%)
Nov 06, 2024 2.810 2.955 2.790 2.820 16,398 -0.03(-1.05%)
Nov 05, 2024 2.975 3.000 2.720 2.850 6,248 -0.07(-2.56%)
Nov 04, 2024 2.950 2.950 2.875 2.925 4,192 -0.03(-1.00%)
Nov 01, 2024 2.950 2.954 2.830 2.954 4,868 +0.23(+8.54%)
Oct 31, 2024 2.700 2.755 2.700 2.722 3,788 +0.02(+0.81%)
Oct 30, 2024 2.700 2.800 2.700 2.700 77,660 -0.13(-4.59%)
Oct 29, 2024 2.900 3.020 2.800 2.830 22,399 -0.13(-4.55%)
Oct 28, 2024 2.950 3.000 2.870 2.965 8,619 +0.11(+4.04%)
Oct 25, 2024 3.100 3.100 2.630 2.850 6,383 +0.17(+6.18%)
Oct 24, 2024 2.640 2.684 2.560 2.684 1,672 -0.12(-4.14%)
Oct 23, 2024 2.700 2.860 2.700 2.800 8,856 +0.23(+8.95%)
Oct 22, 2024 2.650 2.660 2.570 2.570 8,971 -0.08(-3.02%)
Oct 21, 2024 2.360 2.650 2.360 2.650 4,971 +0.05(+1.92%)
Oct 18, 2024 2.640 2.690 2.572 2.600 4,231 +0.10(+4.21%)
Oct 17, 2024 2.510 2.510 2.440 2.495 12,033 -0.01(-0.60%)
Oct 16, 2024 2.550 2.600 2.510 2.510 3,238 -0.09(-3.46%)
Oct 15, 2024 2.610 2.610 2.540 2.600 7,827 -0.27(-9.57%)
Oct 14, 2024 2.860 3.000 2.700 2.875 6,950 +0.05(+1.73%)
Oct 11, 2024 2.961 2.961 2.800 2.826 7,294 +0.02(+0.77%)
Oct 10, 2024 2.850 3.000 2.800 2.804 4,949 -0.05(-1.60%)
Oct 09, 2024 2.850 2.925 2.801 2.850 8,807 -0.31(-9.81%)
Oct 08, 2024 3.300 3.300 3.060 3.160 29,749 -0.46(-12.83%)
Oct 07, 2024 3.500 3.640 3.470 3.625 41,963 +0.50(+16.17%)
Oct 04, 2024 3.065 3.130 2.880 3.120 4,732 +0.32(+11.45%)
Oct 03, 2024 3.240 3.240 2.800 2.800 1,158 -0.49(-14.89%)
Oct 02, 2024 3.170 3.320 3.120 3.290 33,253 +0.51(+18.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.