Ganfeng Lithium Ltd (OP: GNENF )

3.260 -0.090 (-2.69%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.298 3.340 3.190 3.260 11,442 -0.09(-2.69%)
Apr 11, 2024 3.320 3.435 3.320 3.350 3,941 -0.12(-3.60%)
Apr 10, 2024 3.650 3.650 3.440 3.475 4,475 +0.04(+1.31%)
Apr 09, 2024 3.422 3.440 3.422 3.430 1,707 +0.19(+5.86%)
Apr 08, 2024 3.100 3.240 3.100 3.240 1,509 +0.14(+4.52%)
Apr 05, 2024 3.065 3.120 3.040 3.100 20,494 -0.22(-6.63%)
Apr 04, 2024 3.355 3.400 3.300 3.320 3,422 +0.03(+0.91%)
Apr 03, 2024 3.040 3.400 3.040 3.290 11,343 -0.06(-1.79%)
Apr 02, 2024 3.240 3.350 3.240 3.350 5,039 +0.11(+3.40%)
Apr 01, 2024 2.800 3.240 2.800 3.240 8,379 +0.20(+6.58%)
Mar 28, 2024 3.132 3.132 2.970 3.040 21,970 -0.02(-0.65%)
Mar 27, 2024 3.080 3.178 3.000 3.060 8,843 -0.02(-0.49%)
Mar 26, 2024 3.000 3.150 2.990 3.075 5,416 +0.03(+0.82%)
Mar 25, 2024 3.060 3.060 3.050 3.050 5,047 -0.12(-3.79%)
Mar 22, 2024 2.930 3.338 2.930 3.170 23,085 -0.28(-8.12%)
Mar 21, 2024 3.240 3.450 3.240 3.450 9,790 +0.07(+2.07%)
Mar 20, 2024 3.380 3.480 3.312 3.380 10,721 +0.13(+3.92%)
Mar 19, 2024 3.400 3.402 3.250 3.252 7,209 -0.23(-6.54%)
Mar 18, 2024 3.462 3.486 3.340 3.480 12,862 +0.04(+1.28%)
Mar 15, 2024 3.520 3.520 3.370 3.436 5,879 +0.03(+0.76%)
Mar 14, 2024 3.340 3.500 3.320 3.410 3,298 -0.09(-2.57%)
Mar 13, 2024 3.420 3.550 3.420 3.500 1,251 +0.00(+0.00%)
Mar 12, 2024 3.580 3.600 3.460 3.500 3,384 -0.08(-2.23%)
Mar 11, 2024 3.400 3.580 3.370 3.580 39,771 +0.47(+15.11%)
Mar 08, 2024 3.070 3.270 3.070 3.110 37,099 -0.04(-1.28%)
Mar 07, 2024 3.200 3.200 3.150 3.150 3,762 -0.02(-0.74%)
Mar 06, 2024 3.150 3.240 3.150 3.174 2,586 +0.03(+0.92%)
Mar 05, 2024 3.150 3.205 3.145 3.145 2,438 -0.25(-7.50%)
Mar 04, 2024 3.398 3.450 3.310 3.400 20,297 -0.21(-5.82%)
Mar 01, 2024 3.310 3.610 3.310 3.610 8,105 +0.41(+12.81%)
Feb 29, 2024 3.210 3.349 3.172 3.200 8,412 +0.17(+5.61%)
Feb 28, 2024 3.000 3.100 3.000 3.030 15,573 +0.03(+0.97%)
Feb 27, 2024 2.970 3.050 2.902 3.001 2,548 +0.20(+7.18%)
Feb 26, 2024 2.820 2.990 2.800 2.800 6,728 -0.14(-4.76%)
Feb 23, 2024 3.045 3.045 2.930 2.940 7,559 +0.00(+0.14%)
Feb 22, 2024 2.850 2.936 2.850 2.936 39,745 +0.09(+3.23%)
Feb 21, 2024 2.740 2.870 2.740 2.844 11,561 +0.09(+3.42%)
Feb 20, 2024 2.650 2.750 2.650 2.750 8,295 +0.05(+1.85%)
Feb 16, 2024 2.670 2.750 2.610 2.700 10,682 +0.10(+3.85%)
Feb 15, 2024 2.620 2.620 2.551 2.600 5,858 +0.00(+0.00%)
Feb 14, 2024 2.410 2.600 2.410 2.600 8,003 -0.02(-0.76%)
Feb 13, 2024 2.620 2.750 2.620 2.620 4,052 -0.10(-3.85%)
Feb 12, 2024 2.750 2.750 2.650 2.725 6,436 -0.02(-0.91%)
Feb 09, 2024 2.594 2.750 2.590 2.750 9,844 +0.12(+4.53%)
Feb 08, 2024 2.600 2.709 2.600 2.631 13,105 +0.08(+3.17%)
Feb 07, 2024 2.602 2.650 2.510 2.550 14,699 -0.10(-3.59%)
Feb 06, 2024 2.520 2.750 2.520 2.645 4,193 +0.10(+3.73%)
Feb 05, 2024 2.620 2.620 2.500 2.550 24,031 -0.10(-3.70%)
Feb 02, 2024 2.650 2.690 2.600 2.648 8,013 -0.02(-0.82%)
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.