Genesis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.008	0.008	0.007	0.007	0.007	22,530
2023-12-14	0.008	0.008	0.008	0.008	0.008	0
2023-12-13	0.008	0.008	0.008	0.008	0.008	0
2023-12-12	0.008	0.008	0.008	0.008	0.008	0
2023-12-11	0.008	0.008	0.008	0.008	0.008	0
2023-12-08	0.008	0.008	0.008	0.008	0.008	0
2023-12-07	0.008	0.008	0.008	0.008	0.008	0
2023-12-06	0.008	0.008	0.008	0.008	0.008	0
2023-12-05	0.008	0.008	0.008	0.008	0.008	12,267
2023-12-04	0.008	0.008	0.008	0.008	0.008	59,092
2023-12-01	0.008	0.008	0.008	0.008	0.008	0
2023-11-30	0.008	0.008	0.008	0.008	0.008	86,450
2023-11-29	0.008	0.008	0.008	0.008	0.008	0
2023-11-28	0.007	0.008	0.007	0.008	0.008	73,366
2023-11-27	0.009	0.009	0.009	0.009	0.009	0
2023-11-24	0.009	0.009	0.009	0.009	0.009	0
2023-11-23	0.009	0.009	0.009	0.009	0.009	1,200
2023-11-22	0.008	0.009	0.008	0.009	0.009	90,894
2023-11-21	0.008	0.008	0.008	0.008	0.008	145,920
2023-11-20	0.007	0.007	0.007	0.007	0.007	0
2023-11-17	0.007	0.007	0.007	0.007	0.007	0
2023-11-16	0.007	0.007	0.007	0.007	0.007	50,000
2023-11-15	0.006	0.006	0.006	0.006	0.006	0
2023-11-14	0.006	0.006	0.006	0.006	0.006	293,729
2023-11-13	0.006	0.006	0.006	0.006	0.006	0
2023-11-10	0.006	0.006	0.006	0.006	0.006	0
2023-11-09	0.006	0.006	0.006	0.006	0.006	49,800
2023-11-08	0.006	0.006	0.006	0.006	0.006	0
2023-11-07	0.006	0.006	0.006	0.006	0.006	0
2023-11-06	0.006	0.006	0.006	0.006	0.006	0
2023-11-03	0.006	0.006	0.006	0.006	0.006	0
2023-11-02	0.006	0.006	0.006	0.006	0.006	0
2023-11-01	0.006	0.006	0.006	0.006	0.006	4
2023-10-31	0.006	0.006	0.006	0.006	0.006	0
2023-10-30	0.006	0.006	0.006	0.006	0.006	0
2023-10-27	0.006	0.006	0.006	0.006	0.006	143,000
2023-10-26	0.006	0.006	0.006	0.006	0.006	0
2023-10-25	0.006	0.006	0.006	0.006	0.006	46,363
2023-10-24	0.007	0.007	0.007	0.007	0.007	0
2023-10-23	0.007	0.007	0.007	0.007	0.007	78,571
2023-10-20	0.007	0.007	0.007	0.007	0.007	0
2023-10-19	0.007	0.007	0.007	0.007	0.007	1,684
2023-10-18	0.006	0.007	0.006	0.007	0.007	800,000
2023-10-17	0.005	0.005	0.005	0.005	0.005	0
2023-10-16	0.005	0.005	0.005	0.005	0.005	0
2023-10-13	0.005	0.005	0.005	0.005	0.005	0
2023-10-12	0.005	0.005	0.005	0.005	0.005	0
2023-10-11	0.005	0.005	0.005	0.005	0.005	0
2023-10-10	0.005	0.005	0.005	0.005	0.005	0
2023-10-09	0.005	0.005	0.005	0.005	0.005	0
2023-10-06	0.005	0.005	0.005	0.005	0.005	149,979
2023-10-05	0.005	0.005	0.005	0.005	0.005	0
2023-10-04	0.005	0.005	0.005	0.005	0.005	0
2023-10-03	0.005	0.005	0.005	0.005	0.005	0
2023-10-02	0.005	0.005	0.005	0.005	0.005	20
2023-09-29	0.005	0.005	0.005	0.005	0.005	0
2023-09-28	0.005	0.005	0.005	0.005	0.005	0
2023-09-27	0.005	0.005	0.005	0.005	0.005	150,000
2023-09-26	0.004	0.004	0.004	0.004	0.004	415,809
2023-09-25	0.005	0.005	0.005	0.005	0.005	0

← NewerPage 13 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.