Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Ganfeng Lithium Group Co., Ltd. (GNENF)

Compare
2.7400
-0.0600
(-2.15%)
At close: March 14 at 3:34:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.96102.96102.73002.74002.74009,000
Mar 13, 20252.34002.94902.34002.93502.935012,700
Mar 12, 20252.84002.90002.84002.90002.900012,700
Mar 11, 20252.74002.86502.74002.86002.86005,800
Mar 10, 20252.77302.77302.77302.77302.77302,200
Mar 7, 20252.95003.05002.95003.04003.04001,400
Mar 6, 20252.83002.96002.83002.96002.96002,800
Mar 5, 20252.77003.02002.77002.90002.90004,400
Mar 4, 20252.88502.95502.88502.92002.92003,800
Mar 3, 20253.00003.01002.94503.01003.01002,800
Feb 28, 20252.84702.85502.81402.85502.85501,300
Feb 27, 20252.95003.00002.82002.82002.82002,100
Feb 26, 20252.72002.91502.72002.81202.81203,600
Feb 25, 20252.68702.78002.63002.63002.63001,800
Feb 24, 20252.65002.88002.65002.73302.73305,100
Feb 21, 20252.67002.84502.67002.84502.84505,800
Feb 20, 20252.91002.91002.76002.78002.78004,400
Feb 19, 20252.68002.81202.68002.78002.78004,800
Feb 18, 20252.95002.95002.66002.74402.74409,100
Feb 14, 20252.70002.70002.70002.70002.7000700
Feb 13, 20252.60002.70002.60002.70002.70002,100
Feb 12, 20252.67002.75002.63002.75002.75005,200
Feb 11, 20252.60002.60002.58002.58002.58005,500
Feb 10, 20252.50002.69802.50002.62002.62003,000
Feb 7, 20252.62502.72102.50002.62502.62507,700
Feb 6, 20252.57502.64502.57502.60902.60903,300
Feb 5, 20252.36002.60002.36002.51002.51003,800
Feb 4, 20252.48002.48002.45002.45002.45001,300
Feb 3, 20252.31002.50002.31002.38802.38801,400
Jan 31, 20252.33002.53502.33002.53502.53505,700
Jan 30, 20252.46502.50002.46002.50002.50007,500
Jan 29, 20252.55002.55002.36002.43402.43403,300
Jan 28, 20252.33002.49002.33002.48002.480023,700
Jan 27, 20252.44002.58502.44002.56502.565014,600
Jan 24, 20252.55002.56702.55002.56702.56701,200
Jan 23, 20252.59502.60002.59502.59502.59501,000
Jan 22, 20252.68002.68002.55002.62002.62006,100
Jan 21, 20252.67502.68702.63702.63702.63702,000
Jan 17, 20252.72002.75002.54002.70002.70006,900
Jan 16, 20252.51002.64002.51002.64002.64001,400
Jan 15, 20252.60502.71602.60002.69202.69201,700
Jan 14, 20252.68202.69002.66002.69002.69006,400
Jan 13, 20252.53002.53002.47002.49502.49501,400
Jan 10, 20252.44002.56002.44002.52602.52605,100
Jan 8, 20252.61002.61002.50002.50002.50003,200
Jan 7, 20252.62002.66202.59802.66202.66201,900
Jan 6, 20252.58002.62002.57602.60002.60002,000
Jan 3, 20252.50002.54002.50002.52002.520084,800
Jan 2, 20252.56302.61002.55902.60502.60501,800
Dec 31, 20242.61202.63502.57002.63502.635013,900
Dec 30, 20242.50002.66502.50002.62702.62704,100
Dec 27, 20242.68002.68002.55002.60502.605021,000
Dec 26, 20242.50002.68902.50002.68902.689016,400
Dec 24, 20242.62002.62002.60002.60002.60001,600
Dec 23, 20242.50002.76002.50002.58002.58003,700
Dec 20, 20242.65002.65002.61502.64502.64503,700
Dec 19, 20242.63002.65002.50002.53002.53007,400
Dec 18, 20242.79002.79002.61002.66502.66505,500
Dec 17, 20242.63002.70002.63002.64002.64004,700
Dec 16, 20242.64502.71502.63002.66502.665023,300
Dec 13, 20242.67002.81002.67002.73502.735013,700
Dec 12, 20242.84102.84202.83002.84202.84202,900
Dec 11, 20242.67002.86902.67002.78502.78504,700
Dec 10, 20242.71002.83502.71002.71002.71008,400
Dec 9, 20242.81003.06002.81003.06003.060010,600
Dec 6, 20242.89002.90502.89002.90502.90506,200
Dec 5, 20242.84002.96002.84002.92002.920026,900
Dec 4, 20243.20003.20003.07003.13503.135010,500
Dec 3, 20243.20903.30003.18703.25003.25002,800
Dec 2, 20243.33003.33003.10003.21503.215018,600
Nov 29, 20243.15003.24803.15003.24003.24001,700
Nov 27, 20243.08503.08503.07603.08503.08501,700
Nov 26, 20243.05003.06002.93503.03503.03506,200
Nov 25, 20243.15503.22503.05003.15003.15002,800
Nov 22, 20242.83003.08002.83002.99002.99002,400
Nov 21, 20243.20003.20003.15003.18003.18003,200
Nov 20, 20243.35003.35003.20003.25003.250010,700
Nov 19, 20243.10003.38003.10003.38003.380013,500
Nov 18, 20242.89003.05002.89003.05003.05004,600
Nov 15, 20242.71002.92002.71002.92002.9200900
Nov 14, 20243.13503.13503.00003.00003.00002,200
Nov 13, 20243.06003.30003.06003.06003.060017,900
Nov 12, 20242.86003.12002.86003.08003.080064,500
Nov 11, 20242.85003.08002.85003.08003.080015,900
Nov 8, 20242.65002.89502.65002.81002.81004,900
Nov 7, 20242.65002.87002.65002.87002.87004,100
Nov 6, 20242.81002.95502.79002.82002.820016,400
Nov 5, 20242.97503.00002.72002.85002.85006,200
Nov 4, 20242.95002.95002.87502.92502.92504,200
Nov 1, 20242.83002.95502.83002.95502.95504,900
Oct 31, 20242.70002.75502.70002.72202.72203,800
Oct 30, 20242.80002.80002.70002.70002.700077,700
Oct 29, 20242.90003.02002.80002.83002.830022,400
Oct 28, 20242.87003.00002.87002.96502.96508,600
Oct 25, 20243.10003.10002.63002.85002.85006,400
Oct 24, 20242.64002.68402.56002.68402.68401,700
Oct 23, 20242.70002.86002.70002.80002.80008,900
Oct 22, 20242.65002.66002.57002.57002.57009,000
Oct 21, 20242.36002.65002.36002.65002.65005,000
Oct 18, 20242.64002.69002.57202.60002.60004,200
Oct 17, 20242.51002.51002.44002.49502.495012,000
Oct 16, 20242.55002.60002.51002.51002.51003,200
Oct 15, 20242.61002.61002.54002.60002.60007,800
Oct 14, 20242.86003.00002.70002.87502.87507,000
Oct 11, 20242.96102.96102.80002.82602.82607,300
Oct 10, 20242.85003.00002.80002.80402.80404,900
Oct 9, 20242.85002.92502.80102.85002.85008,800
Oct 8, 20243.30003.30003.06003.16003.160029,700
Oct 7, 20243.47003.64003.47003.62503.625042,000
Oct 4, 20242.88003.13002.88003.12103.12104,700
Oct 3, 20243.24003.24002.80002.80002.80001,200
Oct 2, 20243.12003.32003.12003.29003.290033,300
Oct 1, 20242.76002.95002.73102.78302.78305,500
Sep 30, 20242.45002.92502.45002.80302.80308,200
Sep 27, 20242.50002.73502.50002.73502.73504,300
Sep 26, 20242.50002.50002.46002.47002.470020,400
Sep 25, 20242.35502.46002.35002.42702.427068,100
Sep 24, 20242.38002.44002.30002.44002.44007,500
Sep 23, 20242.09402.34002.09402.25002.250012,400
Sep 20, 20242.22002.28402.22002.28402.2840800
Sep 19, 20242.16002.18602.08002.18602.18604,100
Sep 18, 20242.08002.12802.08002.08002.08001,700
Sep 17, 20242.09902.16002.00002.16002.16004,100
Sep 16, 20242.08002.10002.00202.00202.00201,600
Sep 13, 20241.83002.09101.83002.09102.09106,000
Sep 12, 20242.20002.20002.08202.16502.16503,100
Sep 11, 20241.83002.20001.83002.20002.20002,300
Sep 10, 20242.02002.02001.97001.97001.97003,800
Sep 9, 20242.09202.20002.09202.10702.10703,200
Sep 6, 20241.95002.18001.95002.18002.18001,900
Sep 5, 20241.75002.15001.75002.10302.10301,900
Sep 4, 20242.05502.10002.05002.10002.10005,200
Sep 3, 20242.12002.16002.09402.16002.16004,500
Aug 30, 20242.20002.20002.06002.10002.10002,900
Aug 29, 20242.23002.39202.20002.20002.20001,300
Aug 28, 20242.27002.31502.24702.31502.31505,600
Aug 27, 20242.36502.36502.23002.36002.36004,400
Aug 26, 20242.32002.32002.29002.29002.29007,000
Aug 23, 20242.20002.32002.20002.32002.32002,900
Aug 22, 20242.40002.40002.27002.31502.31503,500
Aug 21, 20242.35002.49002.35002.40002.40004,800
Aug 20, 20242.33502.35002.33002.33802.338010,400
Aug 19, 20242.21002.34002.21002.34002.340021,300
Aug 16, 20242.17002.24002.04002.22502.22502,800
Aug 15, 20242.15502.18002.15002.18002.18003,300
Aug 14, 20242.15202.19002.15002.15002.15006,100
Aug 13, 20242.04002.25002.04002.25002.25003,000
Aug 12, 20242.00002.11502.00002.04002.04002,400
Aug 9, 20242.06002.20002.02002.20002.20009,000
Aug 8, 20241.97002.20001.97002.20002.20001,400
Aug 7, 20242.15002.20002.03002.10002.10002,300
Aug 6, 20241.95002.08001.95002.08002.08001,900
Aug 5, 20241.90802.00001.90801.97001.97006,500
Aug 2, 20242.06002.13201.96701.96701.96703,800
Aug 1, 20242.22002.22001.95002.06202.06201,900
Jul 31, 20242.02002.11501.95002.11502.11501,600
Jul 30, 20241.97002.09001.97002.09002.09005,700
Jul 29, 20241.97202.05001.92002.00502.00504,700
Jul 26, 20242.15102.15402.09002.15402.15402,500
Jul 25, 20242.06402.08502.05002.05002.05001,800
Jul 24, 20241.95002.21001.95002.10002.10001,600
Jul 23, 20242.16802.32002.16802.25002.25003,500
Jul 22, 20242.28102.43002.28002.32502.32506,600
Jul 19, 20242.09002.28302.09002.28002.28001,900
Jul 18, 20242.20002.20002.17502.17502.1750600
Jul 17, 20242.05002.20002.05002.13202.13205,000
Jul 16, 20242.10002.30002.10002.26002.26003,000
Jul 15, 20241.98002.16001.98002.14002.14003,600
Jul 12, 20242.16002.21002.16002.16002.16001,700
Jul 11, 20242.01002.36102.01002.12502.12507,300
Jul 10, 20241.99002.03001.94001.98001.98005,600
Jul 9, 20241.81002.00001.81001.99001.990018,000
Jul 8, 20242.12002.12001.91501.92001.92008,500
Jul 5, 20241.89002.12001.89001.96001.96006,200
Jul 3, 20241.92002.10001.92002.10002.10001,600
Jul 2, 20241.99001.99001.76001.92501.92509,500
Jul 1, 20242.00502.02502.00002.00002.00001,900
Jun 28, 20242.00002.10002.00002.00002.000010,900
Jun 27, 2024 0.1120 Dividend
Jun 27, 20242.10002.10002.03002.07002.0700121,300
Jun 26, 20242.10002.36002.10002.20002.08806,900
Jun 25, 20242.21002.21002.10002.10001.993116,300
Jun 24, 20242.29002.29002.10002.18002.06906,200
Jun 21, 20242.25002.34002.21002.25002.135511,600
Jun 20, 20242.22002.38002.22002.28002.163921,000
Jun 18, 20242.29002.41002.29002.40002.277822,800
Jun 17, 20242.21002.49002.21002.41002.28737,900
Jun 14, 20242.47802.50002.42002.44002.315815,400
Jun 13, 20242.50002.54002.50002.54002.41076,700
Jun 12, 20242.50002.54002.50002.52002.391725,400
Jun 11, 20242.54002.61502.53002.58002.44872,500
Jun 10, 20242.73002.75002.58002.58002.44877,000
Jun 7, 20242.66002.66002.66002.66002.52462,200
Jun 6, 20242.50002.78002.50002.72502.58634,900
Jun 5, 20242.70002.74002.70002.74002.60058,800
Jun 4, 20242.76002.76002.73602.75002.61004,000
Jun 3, 20242.67002.80002.67002.76002.61953,700
May 31, 20242.88002.88002.63002.80002.65758,900
May 30, 20243.01003.01002.94002.97002.81884,700
May 29, 20243.03003.05003.03003.03002.87572,300
May 28, 20243.04003.04003.02003.03002.87571,900
May 24, 20242.93003.09002.93003.06002.90423,900
May 23, 20243.11403.15002.97003.09002.932713,000
May 22, 20243.26003.28003.22003.24003.07513,500
May 21, 20243.30003.30003.22003.22603.06185,100
May 20, 20243.26003.43003.25003.37503.20324,200
May 17, 20243.32003.32003.20003.29503.12732,000
May 16, 20243.13003.28503.13003.23603.07135,800
May 15, 20243.25003.37003.25003.32503.15572,500
May 14, 20243.28003.45003.28003.32503.15579,400
May 13, 20243.25003.45003.24003.26103.09508,100
May 10, 20243.35003.47003.35003.42503.25066,300
May 9, 20243.35003.48003.35003.48003.302816,600
May 8, 20243.07003.25003.07003.21003.04664,300
May 7, 20243.27503.27503.20003.24003.07511,400
May 6, 20243.17003.28503.17003.18003.01814,500
May 3, 20243.42003.42003.20003.20003.03711,100
May 2, 20243.21003.21003.11503.11502.95641,700
May 1, 20242.73003.07002.73002.97002.81883,900
Apr 30, 20242.74002.99002.74002.95002.79982,300
Apr 29, 20243.00003.00002.89002.89002.74295,100
Apr 26, 20242.92502.92502.92502.92502.77611,100
Apr 25, 20242.70002.80002.70002.80002.65751,100
Apr 24, 20242.80002.80002.62002.74002.600513,900
Apr 23, 20242.74002.87002.74002.87002.72398,700
Apr 22, 20242.84002.87502.76002.87502.72863,800
Apr 19, 20242.90402.90402.80002.80002.65751,500
Apr 18, 20242.85002.97002.85002.97002.81887,100
Apr 17, 20242.91002.91002.90002.91002.76194,100
Apr 16, 20243.06003.06002.88002.93002.78089,700
Apr 15, 20243.26003.26003.11003.18503.02291,400
Apr 12, 20243.29803.34003.19003.26003.094011,400
Apr 11, 20243.32003.43503.32003.35003.17953,900
Apr 10, 20243.65003.65003.44003.47503.29814,500
Apr 9, 20243.42203.44003.42203.43003.25541,700
Apr 8, 20243.10003.24003.10003.24003.07511,500
Apr 5, 20243.09003.12003.04003.10002.942220,500
Apr 4, 20243.35503.40003.30003.32003.15103,400
Apr 3, 20243.04003.40003.04003.29003.122511,300
Apr 2, 20243.25003.35003.24003.35003.17955,000
Apr 1, 20242.80003.24002.80003.24003.07518,400
Mar 28, 20243.13203.13202.97003.04002.885222,000
Mar 27, 20243.08003.17803.00003.06002.90428,800
Mar 26, 20243.00003.15002.99003.07502.91855,400
Mar 25, 20243.06003.06003.05003.05002.89475,000
Mar 22, 20242.93003.33802.93003.17003.008623,100
Mar 21, 20243.25003.45003.24003.45003.27449,800
Mar 20, 20243.38003.48003.31203.38003.207910,700
Mar 19, 20243.40003.40203.25003.25303.08747,200
Mar 18, 20243.34003.48603.34003.48003.302812,900
Mar 15, 20243.52003.52003.37003.43603.26115,900

Related Tickers

002240.SZ Chengxin Lithium Group Co., Ltd.
13.67
+1.64%
 
000408.SZ Zangge Mining Company Limited
36.80
-1.08%
 
BANB.SW Bachem Holding AG
53.60
+1.04%
 
TROX Tronox Holdings plc
7.08
+3.81%
 
BAS.DE BASF SE
52.57
+2.22%
 
DOW Dow Inc.
36.97
+2.04%