Genesis Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.008	0.008	0.008	0.008	0.008	0
2024-06-11	0.008	0.008	0.008	0.008	0.008	0
2024-06-07	0.008	0.008	0.008	0.008	0.008	0
2024-06-06	0.008	0.008	0.008	0.008	0.008	0
2024-06-05	0.008	0.008	0.008	0.008	0.008	0
2024-06-04	0.008	0.008	0.008	0.008	0.008	0
2024-06-03	0.008	0.008	0.008	0.008	0.008	0
2024-05-31	0.008	0.008	0.008	0.008	0.008	300,000
2024-05-30	0.007	0.007	0.007	0.007	0.007	494,289
2024-05-29	0.007	0.007	0.007	0.007	0.007	500,141
2024-05-28	0.004	0.004	0.004	0.004	0.004	0
2024-05-27	0.004	0.004	0.004	0.004	0.004	0
2024-05-24	0.004	0.004	0.004	0.004	0.004	0
2024-05-23	0.004	0.004	0.004	0.004	0.004	0
2024-05-22	0.004	0.004	0.004	0.004	0.004	0
2024-05-21	0.004	0.004	0.004	0.004	0.004	0
2024-05-20	0.004	0.004	0.004	0.004	0.004	0
2024-05-17	0.004	0.004	0.004	0.004	0.004	70,000
2024-05-16	0.004	0.004	0.004	0.004	0.004	50,000
2024-05-15	0.004	0.004	0.004	0.004	0.004	0
2024-05-14	0.004	0.004	0.004	0.004	0.004	0
2024-05-13	0.004	0.004	0.004	0.004	0.004	0
2024-05-10	0.004	0.004	0.004	0.004	0.004	0
2024-05-09	0.004	0.004	0.004	0.004	0.004	54,149
2024-05-08	0.004	0.004	0.004	0.004	0.004	190,415
2024-05-07	0.005	0.005	0.005	0.005	0.005	0
2024-05-06	0.005	0.005	0.005	0.005	0.005	0
2024-05-03	0.005	0.005	0.005	0.005	0.005	0
2024-05-02	0.005	0.005	0.005	0.005	0.005	0
2024-05-01	0.005	0.005	0.005	0.005	0.005	250,245
2024-04-30	0.006	0.006	0.006	0.006	0.006	0
2024-04-29	0.006	0.006	0.006	0.006	0.006	0
2024-04-26	0.006	0.006	0.006	0.006	0.006	0
2024-04-24	0.006	0.006	0.006	0.006	0.006	0
2024-04-23	0.006	0.006	0.006	0.006	0.006	0
2024-04-22	0.006	0.006	0.006	0.006	0.006	0
2024-04-19	0.006	0.006	0.006	0.006	0.006	0
2024-04-18	0.006	0.006	0.006	0.006	0.006	0
2024-04-17	0.006	0.006	0.006	0.006	0.006	130,000
2024-04-16	0.006	0.006	0.006	0.006	0.006	0
2024-04-15	0.006	0.006	0.006	0.006	0.006	0
2024-04-12	0.006	0.006	0.006	0.006	0.006	0
2024-04-11	0.006	0.006	0.006	0.006	0.006	0
2024-04-10	0.006	0.006	0.006	0.006	0.006	0
2024-04-09	0.006	0.006	0.006	0.006	0.006	0
2024-04-08	0.006	0.006	0.006	0.006	0.006	20,000
2024-04-05	0.005	0.005	0.005	0.005	0.005	0
2024-04-04	0.005	0.005	0.005	0.005	0.005	0
2024-04-03	0.005	0.005	0.005	0.005	0.005	0
2024-04-02	0.005	0.005	0.005	0.005	0.005	0
2024-03-28	0.005	0.005	0.005	0.005	0.005	0
2024-03-27	0.005	0.005	0.005	0.005	0.005	4
2024-03-26	0.005	0.005	0.005	0.005	0.005	4
2024-03-25	0.005	0.005	0.005	0.005	0.005	0
2024-03-22	0.005	0.005	0.005	0.005	0.005	0
2024-03-21	0.005	0.005	0.005	0.005	0.005	0
2024-03-20	0.005	0.005	0.005	0.005	0.005	0
2024-03-19	0.005	0.005	0.005	0.005	0.005	0
2024-03-18	0.005	0.005	0.005	0.005	0.005	0
2024-03-15	0.005	0.005	0.005	0.005	0.005	0

← NewerPage 11 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.