News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Ganfeng Lithium Co., Ltd. (GNENF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.90

+0.10

(+0.78%)

At close: 03:53PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	12.81	12.90	12.69	12.90	12.90	11,700
26 May 2022	12.77	12.96	12.77	12.80	12.80	6,500
25 May 2022	12.64	12.64	12.33	12.50	12.50	9,500
24 May 2022	12.81	12.81	12.48	12.56	12.56	9,600
23 May 2022	12.88	12.90	12.77	12.80	12.80	24,900
20 May 2022	12.87	12.88	12.30	12.30	12.30	31,300
19 May 2022	12.71	12.85	12.59	12.85	12.85	3,600
18 May 2022	12.56	12.56	12.05	12.05	12.05	5,600
17 May 2022	12.24	12.34	12.06	12.28	12.28	9,000
16 May 2022	11.44	11.50	11.44	11.50	11.50	2,100
13 May 2022	11.00	11.66	11.00	11.65	11.65	4,000
12 May 2022	10.83	11.50	10.83	11.00	11.00	19,500
11 May 2022	11.13	11.60	11.09	11.22	11.22	10,200
10 May 2022	11.07	11.07	10.56	10.74	10.74	14,600
09 May 2022	10.80	11.00	10.32	10.37	10.37	19,500
06 May 2022	11.20	11.20	11.05	11.10	11.10	23,800
05 May 2022	11.26	11.50	11.25	11.36	11.36	10,500
04 May 2022	11.74	11.74	11.40	11.50	11.50	3,500
03 May 2022	11.80	11.80	11.20	11.60	11.60	13,500
02 May 2022	11.61	12.15	11.45	11.45	11.45	10,700
29 Apr 2022	11.91	12.23	11.75	11.80	11.80	32,600
28 Apr 2022	11.92	11.92	11.18	11.38	11.38	14,600
27 Apr 2022	11.83	11.86	11.40	11.61	11.61	23,300
26 Apr 2022	10.74	10.74	10.45	10.46	10.46	15,500
25 Apr 2022	10.08	11.22	10.08	10.30	10.30	50,200
22 Apr 2022	11.48	11.48	11.21	11.29	11.29	4,000
21 Apr 2022	11.70	12.01	11.24	11.34	11.34	71,300
20 Apr 2022	12.08	12.43	12.05	12.18	12.18	39,700
19 Apr 2022	12.81	12.94	12.78	12.89	12.89	12,200
18 Apr 2022	12.96	13.14	12.75	12.75	12.75	18,100
14 Apr 2022	13.21	13.21	12.11	12.77	12.77	12,500
13 Apr 2022	12.70	12.70	12.45	12.60	12.60	3,200
12 Apr 2022	12.21	12.97	12.21	12.40	12.40	4,500
11 Apr 2022	12.35	12.35	12.00	12.10	12.10	66,700
08 Apr 2022	13.77	14.31	13.75	13.89	13.89	8,900
07 Apr 2022	14.00	14.00	13.74	13.74	13.74	8,900
06 Apr 2022	14.19	14.19	13.52	13.52	13.52	13,500
05 Apr 2022	14.95	14.97	14.50	14.64	14.64	6,100
04 Apr 2022	14.16	15.00	14.16	14.98	14.98	15,500
01 Apr 2022	14.45	14.64	14.42	14.64	14.64	6,600
31 Mar 2022	14.68	14.68	14.25	14.40	14.40	9,600
30 Mar 2022	14.05	14.68	14.05	14.58	14.58	12,900
29 Mar 2022	14.09	14.19	13.75	14.04	14.04	13,900
28 Mar 2022	14.24	14.59	13.92	14.31	14.31	5,400
25 Mar 2022	14.68	14.68	14.25	14.68	14.68	12,300
24 Mar 2022	14.00	14.68	14.00	14.35	14.35	21,400
23 Mar 2022	13.76	13.90	13.70	13.81	13.81	12,300
22 Mar 2022	13.90	13.90	13.70	13.90	13.90	3,900
21 Mar 2022	13.07	13.93	13.07	13.40	13.40	21,700
18 Mar 2022	13.30	13.90	13.30	13.85	13.85	14,400
17 Mar 2022	13.77	13.77	13.30	13.51	13.51	12,800
16 Mar 2022	13.14	13.58	13.08	13.34	13.34	27,700
15 Mar 2022	11.13	11.65	11.13	11.23	11.23	20,400
14 Mar 2022	11.13	11.89	11.13	11.19	11.19	71,200
11 Mar 2022	13.46	13.46	12.80	12.98	12.98	23,500
10 Mar 2022	13.80	13.80	13.30	13.47	13.47	9,600
09 Mar 2022	13.74	13.82	13.25	13.80	13.80	34,500
08 Mar 2022	13.69	14.40	12.98	13.74	13.74	30,500
07 Mar 2022	15.12	15.12	14.51	14.60	14.60	22,100
04 Mar 2022	15.12	15.95	15.12	15.18	15.18	10,200
03 Mar 2022	16.66	16.66	16.09	16.09	16.09	4,900
02 Mar 2022	16.84	16.84	16.51	16.66	16.66	4,900
01 Mar 2022	16.47	16.76	16.47	16.64	16.64	3,500
28 Feb 2022	16.45	17.02	16.45	16.80	16.80	29,300
25 Feb 2022	16.20	16.33	16.12	16.33	16.33	14,300
24 Feb 2022	14.88	16.28	14.88	16.28	16.28	39,700
23 Feb 2022	16.74	16.78	16.45	16.60	16.60	7,200
22 Feb 2022	16.61	16.86	16.61	16.73	16.73	10,700
18 Feb 2022	17.00	17.10	16.80	16.87	16.87	6,200
17 Feb 2022	17.63	17.63	16.77	16.97	16.97	27,900
16 Feb 2022	16.10	16.10	15.81	16.10	16.10	5,600
15 Feb 2022	15.20	15.85	15.20	15.65	15.65	6,800
14 Feb 2022	15.11	15.60	15.11	15.37	15.37	3,700
11 Feb 2022	14.85	15.50	14.85	15.10	15.10	38,000
10 Feb 2022	15.68	15.76	15.50	15.54	15.54	13,800
09 Feb 2022	15.20	15.90	15.20	15.77	15.77	13,600
08 Feb 2022	15.50	15.54	15.30	15.42	15.42	32,800
07 Feb 2022	16.28	16.28	15.60	15.88	15.88	9,500
04 Feb 2022	15.63	16.32	15.63	16.29	16.29	9,400
03 Feb 2022	15.54	16.08	15.52	15.92	15.92	7,900
02 Feb 2022	16.23	16.25	15.70	15.93	15.93	9,800
01 Feb 2022	16.51	16.51	15.90	15.97	15.97	5,300
31 Jan 2022	16.07	16.07	15.61	15.70	15.70	4,900
28 Jan 2022	15.69	15.70	15.22	15.64	15.64	26,500
27 Jan 2022	16.36	16.36	16.01	16.10	16.10	15,600
26 Jan 2022	16.00	16.36	15.94	16.01	16.01	18,100
25 Jan 2022	15.34	15.96	15.34	15.94	15.94	26,100
24 Jan 2022	15.06	15.25	14.83	15.19	15.19	52,400
21 Jan 2022	15.24	15.24	14.43	14.50	14.50	18,900
20 Jan 2022	14.50	14.91	14.50	14.80	14.80	4,500
19 Jan 2022	15.14	15.14	14.33	14.52	14.52	20,800
18 Jan 2022	15.00	15.27	14.90	14.90	14.90	27,900
14 Jan 2022	15.00	15.19	14.97	15.19	15.19	6,100
13 Jan 2022	15.55	15.55	14.58	15.13	15.13	21,700
12 Jan 2022	14.96	15.60	14.96	15.46	15.46	6,000
11 Jan 2022	14.74	14.75	14.66	14.71	14.71	3,200
10 Jan 2022	15.31	15.31	14.65	14.97	14.97	18,300
07 Jan 2022	14.83	15.14	14.83	15.00	15.00	6,300
06 Jan 2022	14.70	15.20	14.70	15.16	15.16	29,500
05 Jan 2022	15.39	15.39	14.78	14.78	14.78	22,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,669.50+213.68(+0.53%)

News that makes you smarter and richer... For free.

Ganfeng Lithium Co., Ltd. (GNENF)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,669.50
+213.68(+0.53%)