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

Ganfeng Lithium Ltd (OP: GNENF )

3.060 -0.030 (-0.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2022 8.790 8.790 8.550 8.550 20,723 -0.41(-4.63%)
Aug 31, 2022 9.080 9.080 8.900 8.965 2,955 -0.18(-1.91%)
Aug 30, 2022 9.320 9.320 8.900 9.140 5,691 -0.15(-1.61%)
Aug 29, 2022 9.000 9.420 9.000 9.290 4,200 +0.03(+0.36%)
Aug 26, 2022 9.780 9.780 8.940 9.257 25,427 +0.17(+1.83%)
Aug 25, 2022 9.190 9.190 9.000 9.090 7,933 -0.06(-0.71%)
Aug 24, 2022 9.250 9.250 9.010 9.155 5,539 -0.15(-1.56%)
Aug 23, 2022 9.148 9.376 9.000 9.300 2,801 +0.26(+2.83%)
Aug 22, 2022 8.810 9.070 8.810 9.044 7,393 +0.00(+0.04%)
Aug 19, 2022 8.560 9.100 8.560 9.040 4,047 -0.01(-0.11%)
Aug 18, 2022 9.100 9.100 9.002 9.050 7,804 -0.02(-0.28%)
Aug 17, 2022 9.200 9.200 9.065 9.075 19,403 -0.32(-3.35%)
Aug 16, 2022 9.600 9.600 9.380 9.390 8,695 -0.16(-1.68%)
Aug 15, 2022 9.600 9.600 9.320 9.550 10,879 +0.18(+1.92%)
Aug 12, 2022 9.300 9.430 9.300 9.370 8,663 +0.02(+0.21%)
Aug 11, 2022 9.250 9.400 9.030 9.350 8,022 +0.12(+1.28%)
Aug 10, 2022 9.100 9.340 9.046 9.232 14,353 +0.04(+0.46%)
Aug 09, 2022 9.310 9.310 8.930 9.190 16,208 +0.29(+3.26%)
Aug 08, 2022 9.240 9.240 8.804 8.900 21,692 -0.25(-2.73%)
Aug 05, 2022 9.320 9.320 9.000 9.150 11,534 +0.00(+0.00%)
Aug 04, 2022 9.000 9.328 9.000 9.150 10,688 +0.12(+1.33%)
Aug 03, 2022 8.850 9.035 8.850 9.030 13,882 -0.18(-1.95%)
Aug 02, 2022 9.130 9.300 8.900 9.210 11,334 -0.11(-1.23%)
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.