OTC Markets OTCPK - Delayed Quote USD

Ganfeng Lithium Group Co., Ltd. (GNENF)

Compare
2.7220 +0.0220 (+0.81%)
At close: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 2.7000 2.7550 2.7000 2.7220 2.7220 3,800
Oct 30, 2024 2.8000 2.8000 2.7000 2.7000 2.7000 77,700
Oct 29, 2024 2.9000 3.0200 2.8000 2.8300 2.8300 22,400
Oct 28, 2024 2.8700 3.0000 2.8700 2.9650 2.9650 8,600
Oct 25, 2024 3.1000 3.1000 2.6300 2.8500 2.8500 6,400
Oct 24, 2024 2.6400 2.6840 2.5600 2.6840 2.6840 1,700
Oct 23, 2024 2.7000 2.8600 2.7000 2.8000 2.8000 8,900
Oct 22, 2024 2.6500 2.6600 2.5700 2.5700 2.5700 9,000
Oct 21, 2024 2.3600 2.6500 2.3600 2.6500 2.6500 5,000
Oct 18, 2024 2.6400 2.6900 2.5720 2.6000 2.6000 4,200
Oct 17, 2024 2.5100 2.5100 2.4400 2.4950 2.4950 12,000
Oct 16, 2024 2.5500 2.6000 2.5100 2.5100 2.5100 3,200
Oct 15, 2024 2.6100 2.6100 2.5400 2.6000 2.6000 7,800
Oct 14, 2024 2.8600 3.0000 2.7000 2.8750 2.8750 7,000
Oct 11, 2024 2.9610 2.9610 2.8000 2.8260 2.8260 7,300
Oct 10, 2024 2.8500 3.0000 2.8000 2.8040 2.8040 4,900
Oct 9, 2024 2.8500 2.9250 2.8010 2.8500 2.8500 8,800
Oct 8, 2024 3.3000 3.3000 3.0600 3.1600 3.1600 29,700
Oct 7, 2024 3.4700 3.6400 3.4700 3.6250 3.6250 42,000
Oct 4, 2024 2.8800 3.1300 2.8800 3.1210 3.1210 4,700
Oct 3, 2024 3.2400 3.2400 2.8000 2.8000 2.8000 1,200
Oct 2, 2024 3.1200 3.3200 3.1200 3.2900 3.2900 33,300
Oct 1, 2024 2.7600 2.9500 2.7310 2.7830 2.7830 5,500
Sep 30, 2024 2.4500 2.9250 2.4500 2.8030 2.8030 8,200
Sep 27, 2024 2.5000 2.7350 2.5000 2.7350 2.7350 4,300
Sep 26, 2024 2.5000 2.5000 2.4600 2.4700 2.4700 20,400
Sep 25, 2024 2.3550 2.4600 2.3500 2.4270 2.4270 68,100
Sep 24, 2024 2.3800 2.4400 2.3000 2.4400 2.4400 7,500
Sep 23, 2024 2.0940 2.3400 2.0940 2.2500 2.2500 12,400
Sep 20, 2024 2.2200 2.2840 2.2200 2.2840 2.2840 800
Sep 19, 2024 2.1600 2.1860 2.0800 2.1860 2.1860 4,100
Sep 18, 2024 2.0800 2.1280 2.0800 2.0800 2.0800 1,700
Sep 17, 2024 2.0990 2.1600 2.0000 2.1600 2.1600 4,100
Sep 16, 2024 2.0800 2.1000 2.0020 2.0020 2.0020 1,600
Sep 13, 2024 1.8300 2.0910 1.8300 2.0910 2.0910 6,000
Sep 12, 2024 2.2000 2.2000 2.0820 2.1650 2.1650 3,100
Sep 11, 2024 1.8300 2.2000 1.8300 2.2000 2.2000 2,300
Sep 10, 2024 2.0200 2.0200 1.9700 1.9700 1.9700 3,800
Sep 9, 2024 2.0920 2.2000 2.0920 2.1070 2.1070 3,200
Sep 6, 2024 1.9500 2.1800 1.9500 2.1800 2.1800 1,900
Sep 5, 2024 1.7500 2.1500 1.7500 2.1030 2.1030 1,900
Sep 4, 2024 2.0550 2.1000 2.0500 2.1000 2.1000 5,200
Sep 3, 2024 2.1200 2.1600 2.0940 2.1600 2.1600 4,500
Aug 30, 2024 2.2000 2.2000 2.0600 2.1000 2.1000 2,900
Aug 29, 2024 2.2300 2.3920 2.2000 2.2000 2.2000 1,300
Aug 28, 2024 2.2700 2.3150 2.2470 2.3150 2.3150 5,600
Aug 27, 2024 2.3650 2.3650 2.2300 2.3600 2.3600 4,400
Aug 26, 2024 2.3200 2.3200 2.2900 2.2900 2.2900 7,000
Aug 23, 2024 2.2000 2.3200 2.2000 2.3200 2.3200 2,900
Aug 22, 2024 2.4000 2.4000 2.2700 2.3150 2.3150 3,500
Aug 21, 2024 2.3500 2.4900 2.3500 2.4000 2.4000 4,800
Aug 20, 2024 2.3350 2.3500 2.3300 2.3380 2.3380 10,400
Aug 19, 2024 2.2100 2.3400 2.2100 2.3400 2.3400 21,300
Aug 16, 2024 2.1700 2.2400 2.0400 2.2250 2.2250 2,800
Aug 15, 2024 2.1550 2.1800 2.1500 2.1800 2.1800 3,300
Aug 14, 2024 2.1520 2.1900 2.1500 2.1500 2.1500 6,100
Aug 13, 2024 2.0400 2.2500 2.0400 2.2500 2.2500 3,000
Aug 12, 2024 2.0000 2.1150 2.0000 2.0400 2.0400 2,400
Aug 9, 2024 2.0600 2.2000 2.0200 2.2000 2.2000 9,000
Aug 8, 2024 1.9700 2.2000 1.9700 2.2000 2.2000 1,400
Aug 7, 2024 2.1500 2.2000 2.0300 2.1000 2.1000 2,300
Aug 6, 2024 1.9500 2.0800 1.9500 2.0800 2.0800 1,900
Aug 5, 2024 1.9080 2.0000 1.9080 1.9700 1.9700 6,500
Aug 2, 2024 2.0600 2.1320 1.9670 1.9670 1.9670 3,800
Aug 1, 2024 2.2200 2.2200 1.9500 2.0620 2.0620 1,900
Jul 31, 2024 2.0200 2.1150 1.9500 2.1150 2.1150 1,600
Jul 30, 2024 1.9700 2.0900 1.9700 2.0900 2.0900 5,700
Jul 29, 2024 1.9720 2.0500 1.9200 2.0050 2.0050 4,700
Jul 26, 2024 2.1510 2.1540 2.0900 2.1540 2.1540 2,500
Jul 25, 2024 2.0640 2.0850 2.0500 2.0500 2.0500 1,800
Jul 24, 2024 1.9500 2.2100 1.9500 2.1000 2.1000 1,600
Jul 23, 2024 2.1680 2.3200 2.1680 2.2500 2.2500 3,500
Jul 22, 2024 2.2810 2.4300 2.2800 2.3250 2.3250 6,600
Jul 19, 2024 2.0900 2.2830 2.0900 2.2800 2.2800 1,900
Jul 18, 2024 2.2000 2.2000 2.1750 2.1750 2.1750 600
Jul 17, 2024 2.0500 2.2000 2.0500 2.1320 2.1320 5,000
Jul 16, 2024 2.1000 2.3000 2.1000 2.2600 2.2600 3,000
Jul 15, 2024 1.9800 2.1600 1.9800 2.1400 2.1400 3,600
Jul 12, 2024 2.1600 2.2100 2.1600 2.1600 2.1600 1,700
Jul 11, 2024 2.0100 2.3610 2.0100 2.1250 2.1250 7,300
Jul 10, 2024 1.9900 2.0300 1.9400 1.9800 1.9800 5,600
Jul 9, 2024 1.8100 2.0000 1.8100 1.9900 1.9900 18,000
Jul 8, 2024 2.1200 2.1200 1.9150 1.9200 1.9200 8,500
Jul 5, 2024 1.8900 2.1200 1.8900 1.9600 1.9600 6,200
Jul 3, 2024 1.9200 2.1000 1.9200 2.1000 2.1000 1,600
Jul 2, 2024 1.9900 1.9900 1.7600 1.9250 1.9250 9,500
Jul 1, 2024 2.0050 2.0250 2.0000 2.0000 2.0000 1,900
Jun 28, 2024 2.0000 2.1000 2.0000 2.0000 2.0000 10,900
Jun 27, 2024 0.1120 Dividend
Jun 27, 2024 2.1000 2.1000 2.0300 2.0700 2.0700 121,300
Jun 26, 2024 2.1000 2.3600 2.1000 2.2000 2.0880 6,900
Jun 25, 2024 2.2100 2.2100 2.1000 2.1000 1.9931 16,300
Jun 24, 2024 2.2900 2.2900 2.1000 2.1800 2.0690 6,200
Jun 21, 2024 2.2500 2.3400 2.2100 2.2500 2.1355 11,600
Jun 20, 2024 2.2200 2.3800 2.2200 2.2800 2.1639 21,000
Jun 18, 2024 2.2900 2.4100 2.2900 2.4000 2.2778 22,800
Jun 17, 2024 2.2100 2.4900 2.2100 2.4100 2.2873 7,900
Jun 14, 2024 2.4780 2.5000 2.4200 2.4400 2.3158 15,400
Jun 13, 2024 2.5000 2.5400 2.5000 2.5400 2.4107 6,700
Jun 12, 2024 2.5000 2.5400 2.5000 2.5200 2.3917 25,400
Jun 11, 2024 2.5400 2.6150 2.5300 2.5800 2.4487 2,500
Jun 10, 2024 2.7300 2.7500 2.5800 2.5800 2.4487 7,000
Jun 7, 2024 2.6600 2.6600 2.6600 2.6600 2.5246 2,200
Jun 6, 2024 2.5000 2.7800 2.5000 2.7250 2.5863 4,900
Jun 5, 2024 2.7000 2.7400 2.7000 2.7400 2.6005 8,800
Jun 4, 2024 2.7600 2.7600 2.7360 2.7500 2.6100 4,000
Jun 3, 2024 2.6700 2.8000 2.6700 2.7600 2.6195 3,700
May 31, 2024 2.8800 2.8800 2.6300 2.8000 2.6575 8,900
May 30, 2024 3.0100 3.0100 2.9400 2.9700 2.8188 4,700
May 29, 2024 3.0300 3.0500 3.0300 3.0300 2.8757 2,300
May 28, 2024 3.0400 3.0400 3.0200 3.0300 2.8757 1,900
May 24, 2024 2.9300 3.0900 2.9300 3.0600 2.9042 3,900
May 23, 2024 3.1140 3.1500 2.9700 3.0900 2.9327 13,000
May 22, 2024 3.2600 3.2800 3.2200 3.2400 3.0751 3,500
May 21, 2024 3.3000 3.3000 3.2200 3.2260 3.0618 5,100
May 20, 2024 3.2600 3.4300 3.2500 3.3750 3.2032 4,200
May 17, 2024 3.3200 3.3200 3.2000 3.2950 3.1273 2,000
May 16, 2024 3.1300 3.2850 3.1300 3.2360 3.0713 5,800
May 15, 2024 3.2500 3.3700 3.2500 3.3250 3.1557 2,500
May 14, 2024 3.2800 3.4500 3.2800 3.3250 3.1557 9,400
May 13, 2024 3.2500 3.4500 3.2400 3.2610 3.0950 8,100
May 10, 2024 3.3500 3.4700 3.3500 3.4250 3.2506 6,300
May 9, 2024 3.3500 3.4800 3.3500 3.4800 3.3028 16,600
May 8, 2024 3.0700 3.2500 3.0700 3.2100 3.0466 4,300
May 7, 2024 3.2750 3.2750 3.2000 3.2400 3.0751 1,400
May 6, 2024 3.1700 3.2850 3.1700 3.1800 3.0181 4,500
May 3, 2024 3.4200 3.4200 3.2000 3.2000 3.0371 1,100
May 2, 2024 3.2100 3.2100 3.1150 3.1150 2.9564 1,700
May 1, 2024 2.7300 3.0700 2.7300 2.9700 2.8188 3,900
Apr 30, 2024 2.7400 2.9900 2.7400 2.9500 2.7998 2,300
Apr 29, 2024 3.0000 3.0000 2.8900 2.8900 2.7429 5,100
Apr 26, 2024 2.9250 2.9250 2.9250 2.9250 2.7761 1,100
Apr 25, 2024 2.7000 2.8000 2.7000 2.8000 2.6575 1,100
Apr 24, 2024 2.8000 2.8000 2.6200 2.7400 2.6005 13,900
Apr 23, 2024 2.7400 2.8700 2.7400 2.8700 2.7239 8,700
Apr 22, 2024 2.8400 2.8750 2.7600 2.8750 2.7286 3,800
Apr 19, 2024 2.9040 2.9040 2.8000 2.8000 2.6575 1,500
Apr 18, 2024 2.8500 2.9700 2.8500 2.9700 2.8188 7,100
Apr 17, 2024 2.9100 2.9100 2.9000 2.9100 2.7619 4,100
Apr 16, 2024 3.0600 3.0600 2.8800 2.9300 2.7808 9,700
Apr 15, 2024 3.2600 3.2600 3.1100 3.1850 3.0229 1,400
Apr 12, 2024 3.2980 3.3400 3.1900 3.2600 3.0940 11,400
Apr 11, 2024 3.3200 3.4350 3.3200 3.3500 3.1795 3,900
Apr 10, 2024 3.6500 3.6500 3.4400 3.4750 3.2981 4,500
Apr 9, 2024 3.4220 3.4400 3.4220 3.4300 3.2554 1,700
Apr 8, 2024 3.1000 3.2400 3.1000 3.2400 3.0751 1,500
Apr 5, 2024 3.0900 3.1200 3.0400 3.1000 2.9422 20,500
Apr 4, 2024 3.3550 3.4000 3.3000 3.3200 3.1510 3,400
Apr 3, 2024 3.0400 3.4000 3.0400 3.2900 3.1225 11,300
Apr 2, 2024 3.2500 3.3500 3.2400 3.3500 3.1795 5,000
Apr 1, 2024 2.8000 3.2400 2.8000 3.2400 3.0751 8,400
Mar 28, 2024 3.1320 3.1320 2.9700 3.0400 2.8852 22,000
Mar 27, 2024 3.0800 3.1780 3.0000 3.0600 2.9042 8,800
Mar 26, 2024 3.0000 3.1500 2.9900 3.0750 2.9185 5,400
Mar 25, 2024 3.0600 3.0600 3.0500 3.0500 2.8947 5,000
Mar 22, 2024 2.9300 3.3380 2.9300 3.1700 3.0086 23,100
Mar 21, 2024 3.2500 3.4500 3.2400 3.4500 3.2744 9,800
Mar 20, 2024 3.3800 3.4800 3.3120 3.3800 3.2079 10,700
Mar 19, 2024 3.4000 3.4020 3.2500 3.2530 3.0874 7,200
Mar 18, 2024 3.3400 3.4860 3.3400 3.4800 3.3028 12,900
Mar 15, 2024 3.5200 3.5200 3.3700 3.4360 3.2611 5,900
Mar 14, 2024 3.3400 3.5000 3.3200 3.4100 3.2364 3,300
Mar 13, 2024 3.4200 3.5500 3.4200 3.5000 3.3218 1,300
Mar 12, 2024 3.4600 3.6000 3.4600 3.5000 3.3218 3,400
Mar 11, 2024 3.4000 3.5800 3.3700 3.5800 3.3977 39,800
Mar 8, 2024 3.1500 3.2700 3.0700 3.1100 2.9517 37,100
Mar 7, 2024 3.2000 3.2000 3.1500 3.1500 2.9896 3,800
Mar 6, 2024 3.1500 3.2400 3.1500 3.1740 3.0124 2,600
Mar 5, 2024 3.1500 3.2050 3.1450 3.1450 2.9849 2,400
Mar 4, 2024 3.4240 3.4500 3.3100 3.4000 3.2269 20,300
Mar 1, 2024 3.3100 3.6100 3.3100 3.6100 3.4262 8,100
Feb 29, 2024 3.2100 3.3490 3.1720 3.2000 3.0371 8,400
Feb 28, 2024 3.0000 3.1000 3.0000 3.0300 2.8757 15,600
Feb 27, 2024 2.9700 3.0500 2.9020 3.0010 2.8482 2,500
Feb 26, 2024 2.8200 2.9900 2.8000 2.8000 2.6575 6,700
Feb 23, 2024 3.0000 3.0450 2.9300 2.9400 2.7903 7,600
Feb 22, 2024 2.8500 2.9360 2.8500 2.9360 2.7865 39,700
Feb 21, 2024 2.7400 2.8700 2.7400 2.8440 2.6992 11,600
Feb 20, 2024 2.6500 2.7500 2.6500 2.7500 2.6100 8,300
Feb 16, 2024 2.6700 2.7500 2.6100 2.7000 2.5625 10,700
Feb 15, 2024 2.6200 2.6200 2.5510 2.6000 2.4676 5,900
Feb 14, 2024 2.4100 2.6000 2.4100 2.6000 2.4676 8,000
Feb 13, 2024 2.6200 2.7500 2.6200 2.6200 2.4866 4,100
Feb 12, 2024 2.7500 2.7500 2.6500 2.7250 2.5863 6,400
Feb 9, 2024 2.5900 2.7500 2.5900 2.7500 2.6100 9,800
Feb 8, 2024 2.6000 2.7090 2.6000 2.6310 2.4971 13,100
Feb 7, 2024 2.6020 2.6500 2.5100 2.5500 2.4202 14,700
Feb 6, 2024 2.5200 2.7500 2.5200 2.6450 2.5103 4,200
Feb 5, 2024 2.6200 2.6200 2.5000 2.5500 2.4202 24,000
Feb 2, 2024 2.6500 2.6900 2.6000 2.6480 2.5132 8,000
Feb 1, 2024 2.6700 2.8300 2.6500 2.6700 2.5341 22,300
Jan 31, 2024 2.7800 2.7800 2.6900 2.7000 2.5625 75,900
Jan 30, 2024 2.8800 2.8800 2.8000 2.8800 2.7334 22,300
Jan 29, 2024 3.0100 3.0800 2.9650 2.9650 2.8141 20,400
Jan 26, 2024 3.0000 3.1200 3.0000 3.0860 2.9289 4,800
Jan 25, 2024 3.2050 3.2050 3.1300 3.1360 2.9763 6,700
Jan 24, 2024 3.0300 3.2700 3.0300 3.0900 2.9327 9,400
Jan 23, 2024 2.8800 3.0400 2.8800 3.0000 2.8473 14,500
Jan 22, 2024 3.0900 3.0900 3.0000 3.0200 2.8663 118,100
Jan 19, 2024 3.0800 3.2300 3.0800 3.1200 2.9612 4,800
Jan 18, 2024 3.2000 3.2800 3.1500 3.2800 3.1130 4,300
Jan 17, 2024 3.3300 3.3300 3.1800 3.2150 3.0513 14,000
Jan 16, 2024 3.5000 3.5000 3.3800 3.4110 3.2373 11,900
Jan 12, 2024 3.8000 3.8000 3.6600 3.6630 3.4765 7,000
Jan 11, 2024 3.5100 3.6500 3.5100 3.6500 3.4642 34,300
Jan 10, 2024 3.5920 3.6050 3.5100 3.5450 3.3645 3,600
Jan 9, 2024 3.7800 3.7800 3.4500 3.5200 3.3408 23,900
Jan 8, 2024 3.5000 3.7900 3.5000 3.7350 3.5449 4,600
Jan 5, 2024 3.5500 3.7200 3.5500 3.6830 3.4955 6,700
Jan 4, 2024 3.4300 3.7400 3.4300 3.5480 3.3674 19,700
Jan 3, 2024 3.4700 3.7900 3.4700 3.7400 3.5496 15,700
Jan 2, 2024 3.7530 3.7530 3.6500 3.6700 3.4832 11,300
Dec 29, 2023 3.7900 3.8500 3.7500 3.8100 3.6160 23,300
Dec 28, 2023 3.5600 3.8300 3.5600 3.7740 3.5819 28,800
Dec 27, 2023 3.5350 3.5350 3.4500 3.4800 3.3028 7,200
Dec 26, 2023 3.4600 3.5000 3.3700 3.4500 3.2744 24,000
Dec 22, 2023 3.3000 3.5000 3.3000 3.4500 3.2744 24,300
Dec 21, 2023 3.4000 3.5000 3.4000 3.4700 3.2933 11,900
Dec 20, 2023 3.3720 3.4700 3.3650 3.3800 3.2079 8,400
Dec 19, 2023 3.4550 3.4700 3.3100 3.4700 3.2933 7,000
Dec 18, 2023 3.3400 3.4800 3.3400 3.4300 3.2554 30,600
Dec 15, 2023 3.4300 3.5800 3.4300 3.5400 3.3598 37,200
Dec 14, 2023 3.2760 3.3800 3.2760 3.3550 3.1842 18,300
Dec 13, 2023 3.0800 3.2600 3.0800 3.2300 3.0656 79,800
Dec 12, 2023 3.3500 3.3500 3.1800 3.2250 3.0608 2,800
Dec 11, 2023 3.2900 3.4500 3.2900 3.3300 3.1605 5,100
Dec 8, 2023 3.3000 3.4800 3.3000 3.4150 3.2411 11,200
Dec 7, 2023 3.2900 3.4000 3.2900 3.3450 3.1747 10,000
Dec 6, 2023 3.1500 3.4700 3.1500 3.2850 3.1178 9,500
Dec 5, 2023 2.9900 3.1000 2.9900 3.0500 2.8947 11,000
Dec 4, 2023 2.9900 3.1000 2.9900 3.0000 2.8473 13,600
Dec 1, 2023 3.0800 3.0800 3.0310 3.0650 2.9090 20,800
Nov 30, 2023 3.2250 3.3200 3.2020 3.2550 3.0893 7,000
Nov 29, 2023 3.3300 3.3300 3.2300 3.2400 3.0751 39,700
Nov 28, 2023 3.3800 3.4500 3.3300 3.3300 3.1605 9,800
Nov 27, 2023 3.4300 3.4300 3.3300 3.3500 3.1795 11,100
Nov 24, 2023 3.4500 3.4560 3.4500 3.4500 3.2744 1,400
Nov 22, 2023 3.5100 3.5100 3.4300 3.4320 3.2573 42,000
Nov 21, 2023 3.4300 3.5900 3.4300 3.5200 3.3408 6,500
Nov 20, 2023 3.6550 3.7900 3.5300 3.7410 3.5505 2,500
Nov 17, 2023 3.6500 3.7100 3.5300 3.5300 3.3503 9,300
Nov 16, 2023 3.7480 3.7480 3.6200 3.6600 3.4737 1,500
Nov 15, 2023 3.5800 3.7420 3.5800 3.5980 3.4148 11,100
Nov 14, 2023 3.5550 3.5550 3.5000 3.5200 3.3408 12,000
Nov 13, 2023 3.6250 3.6250 3.5200 3.5250 3.3455 6,300
Nov 10, 2023 3.5500 3.6500 3.5500 3.5600 3.3788 2,400
Nov 9, 2023 3.6300 3.6300 3.6220 3.6220 3.4376 1,100
Nov 8, 2023 3.5700 3.6850 3.5500 3.5900 3.4072 5,200
Nov 7, 2023 3.7250 3.8400 3.6100 3.7400 3.5496 7,900
Nov 6, 2023 3.6900 3.8500 3.6900 3.7300 3.5401 3,600
Nov 3, 2023 3.7000 3.7100 3.6000 3.7100 3.5211 13,500
Nov 2, 2023 3.4300 3.6500 3.4300 3.6500 3.4642 40,500
Nov 1, 2023 3.5300 3.6000 3.5300 3.5500 3.3693 4,000

Related Tickers