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

Ganfeng Lithium Group Co. Ltd (OP:GNENF)

3.905 -0.025 (-0.64%)
Streaming Delayed Price Updated: 3:29 PM EDT, Aug 27, 2025 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 (%)
Aug 26, 2025 3.925 3.975 3.880 3.930 4,176 -0.05(-1.21%)
Aug 25, 2025 3.960 4.025 3.960 3.978 1,656 -0.01(-0.30%)
Aug 22, 2025 4.060 4.060 3.960 3.990 8,890 -0.09(-2.33%)
Aug 21, 2025 3.960 4.100 3.960 4.085 1,340 -0.01(-0.37%)
Aug 20, 2025 4.100 4.100 4.100 4.100 633 -0.11(-2.61%)
Aug 19, 2025 4.210 4.210 4.210 4.210 140 -0.03(-0.71%)
Aug 18, 2025 4.230 4.263 4.230 4.240 3,378 +0.01(+0.14%)
Aug 15, 2025 4.200 4.234 4.160 4.234 382 +0.05(+1.10%)
Aug 14, 2025 4.213 4.220 4.150 4.188 1,211 -0.08(-1.92%)
Aug 13, 2025 4.282 4.282 4.225 4.270 5,459 -0.08(-1.84%)
Aug 12, 2025 4.020 4.470 4.020 4.350 14,495 +0.28(+6.88%)
Aug 11, 2025 4.060 4.190 3.820 4.070 6,745 +0.57(+16.29%)
Aug 08, 2025 3.420 3.500 3.360 3.500 8,031 +0.28(+8.70%)
Aug 07, 2025 3.413 3.413 3.220 3.220 347 -0.03(-0.92%)
Aug 06, 2025 3.280 3.280 3.250 3.250 3,421 +0.01(+0.31%)
Aug 05, 2025 3.280 3.280 3.240 3.240 7,867 +0.02(+0.62%)
Aug 04, 2025 3.295 3.295 3.215 3.220 3,051 -0.06(-1.83%)
Aug 01, 2025 3.280 3.280 3.280 3.280 227 +0.00(+0.00%)
Jul 31, 2025 3.280 3.300 3.280 3.280 1,650 -0.31(-8.60%)
Jul 29, 2025 3.588 79 +0.02(+0.52%)
Jul 28, 2025 3.560 3.570 3.450 3.570 4,036 -0.23(-6.05%)
Jul 25, 2025 4.060 4.060 3.770 3.800 9,321 +0.00(+0.00%)
Jul 24, 2025 3.670 3.918 3.670 3.800 10,616 +0.37(+10.79%)
Jul 23, 2025 3.485 3.485 3.430 3.430 1,373 -0.17(-4.72%)
Jul 22, 2025 3.535 3.640 3.380 3.600 8,458 +0.23(+6.67%)
Jul 21, 2025 3.370 3.376 3.370 3.375 4,718 +0.09(+2.74%)
Jul 18, 2025 3.210 3.285 3.200 3.285 3,971 +0.06(+2.02%)
Jul 17, 2025 3.090 3.220 3.090 3.220 8,576 +0.14(+4.38%)
Jul 16, 2025 3.090 3.160 3.042 3.085 4,245 -0.09(-2.83%)
Jul 15, 2025 3.175 3.194 3.167 3.175 1,369 -0.05(-1.40%)
Jul 14, 2025 3.240 3.280 3.080 3.220 37,211 +0.19(+6.27%)
Jul 11, 2025 3.120 3.196 2.960 3.030 28,819 -0.14(-4.27%)
Jul 10, 2025 3.134 3.165 3.130 3.165 2,217 -0.04(-1.09%)
Jul 09, 2025 3.200 3.200 3.200 3.200 813 +0.01(+0.16%)
Jul 08, 2025 3.020 3.195 3.020 3.195 9,633 +0.03(+0.95%)
Jul 07, 2025 3.250 3.250 2.950 3.165 6,022 -0.04(-1.22%)
Jul 03, 2025 3.040 3.204 3.040 3.204 15,180 +0.26(+8.98%)
Jul 02, 2025 2.940 3.000 2.940 2.940 1,614 +0.10(+3.52%)
Jul 01, 2025 2.920 3.000 2.840 2.840 559 -0.07(-2.41%)
Jun 30, 2025 2.900 3.000 2.900 2.910 4,915 +0.03(+1.04%)
Jun 27, 2025 2.860 2.900 2.750 2.880 1,136 +0.02(+0.88%)
Jun 26, 2025 2.855 2.855 2.855 2.855 4,008 +0.00(+0.18%)
Jun 25, 2025 2.845 2.850 2.830 2.850 622 +0.07(+2.52%)
Jun 24, 2025 2.640 2.780 2.640 2.780 3,012 +0.20(+7.75%)
Jun 23, 2025 2.580 2.580 2.580 2.580 245 -0.02(-0.77%)
Jun 20, 2025 2.595 2.600 2.595 2.600 9,098 +0.02(+0.78%)
Jun 18, 2025 2.580 2.605 2.580 2.580 1,531 -0.02(-0.92%)
Jun 17, 2025 2.590 2.625 2.590 2.604 850 -0.02(-0.91%)
Jun 16, 2025 2.628 2.670 2.628 2.628 1,971 -0.01(-0.45%)
Jun 13, 2025 2.740 2.740 2.619 2.640 1,755 -0.10(-3.65%)
Jun 12, 2025 2.614 2.740 2.560 2.740 10,961 +0.24(+9.60%)
Jun 11, 2025 2.650 2.670 2.500 2.500 1,716 -0.05(-1.96%)
Jun 10, 2025 2.610 2.610 2.550 2.550 338 +0.03(+1.19%)
Jun 09, 2025 2.572 2.585 2.520 2.520 2,313 -0.08(-3.08%)
Jun 06, 2025 2.525 2.600 2.525 2.600 34,843 +0.22(+9.24%)
Jun 05, 2025 2.380 2.520 2.380 2.380 631 -0.14(-5.56%)
Jun 04, 2025 2.250 2.520 2.250 2.520 8,213 +0.14(+5.98%)
Jun 03, 2025 2.340 2.380 2.340 2.378 2,785 +0.00(+0.12%)
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 Of Service.