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

Ganfeng Lithium Ltd (OP: GNENF )

3.085 +0.050 (+1.65%)
Streaming Delayed Price Updated: 3:22 PM EST, Nov 27, 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 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%)
Oct 01, 2024 2.740 2.950 2.731 2.783 5,470 -0.02(-0.71%)
Sep 30, 2024 2.450 2.925 2.450 2.803 8,178 +0.07(+2.48%)
Sep 27, 2024 2.500 2.735 2.500 2.735 4,270 +0.26(+10.73%)
Sep 26, 2024 2.500 2.500 2.460 2.470 20,393 +0.04(+1.77%)
Sep 25, 2024 2.355 2.460 2.350 2.427 68,065 -0.01(-0.53%)
Sep 24, 2024 2.335 2.440 2.300 2.440 7,494 +0.19(+8.44%)
Sep 23, 2024 2.094 2.340 2.094 2.250 12,426 -0.03(-1.47%)
Sep 20, 2024 2.220 2.284 2.220 2.284 790 +0.10(+4.46%)
Sep 19, 2024 2.160 2.186 2.080 2.186 4,088 +0.11(+5.10%)
Sep 18, 2024 2.080 2.128 2.080 2.080 1,662 -0.08(-3.70%)
Sep 17, 2024 2.120 2.160 2.000 2.160 4,061 +0.16(+7.89%)
Sep 16, 2024 2.023 2.100 2.002 2.002 1,613 -0.09(-4.26%)
Sep 13, 2024 2.091 2.091 1.830 2.091 5,987 -0.07(-3.42%)
Sep 12, 2024 2.200 2.200 2.082 2.165 3,140 -0.04(-1.59%)
Sep 11, 2024 1.830 2.200 1.830 2.200 2,272 +0.23(+11.68%)
Sep 10, 2024 2.020 2.020 1.970 1.970 3,785 -0.14(-6.51%)
Sep 09, 2024 2.092 2.200 2.092 2.107 3,203 -0.07(-3.34%)
Sep 06, 2024 2.135 2.180 1.950 2.180 1,880 +0.08(+3.66%)
Sep 05, 2024 1.750 2.150 1.750 2.103 1,851 +0.00(+0.14%)
Sep 04, 2024 2.055 2.100 2.050 2.100 5,158 -0.06(-2.78%)
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.