Genesis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.010	0.010	0.010	0.010	0.010	0
2022-07-15	0.010	0.010	0.010	0.010	0.010	0
2022-07-14	0.010	0.010	0.010	0.010	0.010	0
2022-07-13	0.010	0.010	0.010	0.010	0.010	0
2022-07-12	0.010	0.010	0.010	0.010	0.010	0
2022-07-11	0.010	0.010	0.010	0.010	0.010	402,609
2022-07-08	0.010	0.010	0.010	0.010	0.010	0
2022-07-07	0.011	0.011	0.010	0.010	0.010	101,936
2022-07-06	0.010	0.010	0.010	0.010	0.010	0
2022-07-05	0.010	0.010	0.010	0.010	0.010	0
2022-07-04	0.010	0.010	0.010	0.010	0.010	157,856
2022-07-01	0.010	0.010	0.010	0.010	0.010	0
2022-06-30	0.010	0.010	0.010	0.010	0.010	0
2022-06-29	0.010	0.010	0.010	0.010	0.010	40,000
2022-06-28	0.010	0.010	0.010	0.010	0.010	230,769
2022-06-27	0.010	0.010	0.010	0.010	0.010	0
2022-06-24	0.011	0.011	0.010	0.010	0.010	100,962
2022-06-23	0.013	0.013	0.013	0.013	0.013	0
2022-06-22	0.013	0.013	0.013	0.013	0.013	0
2022-06-21	0.013	0.013	0.013	0.013	0.013	38,462
2022-06-20	0.011	0.014	0.011	0.013	0.013	195,418
2022-06-17	0.010	0.010	0.010	0.010	0.010	31,180
2022-06-16	0.010	0.010	0.010	0.010	0.010	0
2022-06-15	0.010	0.010	0.010	0.010	0.010	0
2022-06-14	0.010	0.010	0.010	0.010	0.010	510,000
2022-06-10	0.011	0.011	0.010	0.010	0.010	23,000
2022-06-09	0.011	0.011	0.011	0.011	0.011	0
2022-06-08	0.010	0.011	0.010	0.011	0.011	52,607
2022-06-07	0.011	0.011	0.011	0.011	0.011	0
2022-06-06	0.011	0.011	0.011	0.011	0.011	0
2022-06-03	0.011	0.011	0.011	0.011	0.011	0
2022-06-02	0.011	0.011	0.011	0.011	0.011	0
2022-06-01	0.011	0.011	0.011	0.011	0.011	0
2022-05-31	0.011	0.011	0.011	0.011	0.011	561,783
2022-05-30	0.010	0.010	0.010	0.010	0.010	311,565
2022-05-27	0.010	0.010	0.010	0.010	0.010	5,558
2022-05-26	0.011	0.011	0.011	0.011	0.011	0
2022-05-25	0.011	0.011	0.011	0.011	0.011	0
2022-05-24	0.011	0.011	0.011	0.011	0.011	0
2022-05-23	0.011	0.011	0.011	0.011	0.011	0
2022-05-20	0.010	0.012	0.010	0.011	0.011	522,612
2022-05-19	0.011	0.011	0.011	0.011	0.011	0
2022-05-18	0.011	0.011	0.011	0.011	0.011	0
2022-05-17	0.011	0.011	0.011	0.011	0.011	0
2022-05-16	0.011	0.011	0.011	0.011	0.011	0
2022-05-13	0.011	0.011	0.011	0.011	0.011	0
2022-05-12	0.011	0.011	0.011	0.011	0.011	175,309
2022-05-11	0.011	0.011	0.011	0.011	0.011	267,405
2022-05-10	0.012	0.012	0.011	0.011	0.011	743,774
2022-05-09	0.012	0.012	0.012	0.012	0.012	0
2022-05-06	0.012	0.012	0.012	0.012	0.012	600,000
2022-05-05	0.012	0.012	0.012	0.012	0.012	0
2022-05-04	0.012	0.012	0.012	0.012	0.012	363,906
2022-05-03	0.013	0.013	0.013	0.013	0.013	0
2022-05-02	0.013	0.013	0.013	0.013	0.013	0
2022-04-29	0.013	0.013	0.013	0.013	0.013	0
2022-04-28	0.013	0.013	0.013	0.013	0.013	42,307
2022-04-27	0.013	0.013	0.013	0.013	0.013	50,000
2022-04-26	0.013	0.013	0.013	0.013	0.013	870,000
2022-04-22	0.013	0.013	0.013	0.013	0.013	35,000

← NewerPage 19 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.