Genesis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.013	0.013	0.013	0.013	0.013	0
2022-04-20	0.013	0.013	0.013	0.013	0.013	0
2022-04-19	0.013	0.013	0.013	0.013	0.013	0
2022-04-14	0.013	0.013	0.013	0.013	0.013	0
2022-04-13	0.014	0.014	0.013	0.013	0.013	218,607
2022-04-12	0.014	0.014	0.014	0.014	0.014	100,000
2022-04-11	0.014	0.014	0.014	0.014	0.014	0
2022-04-08	0.014	0.014	0.014	0.014	0.014	32,443
2022-04-07	0.013	0.013	0.013	0.013	0.013	400
2022-04-06	0.014	0.014	0.014	0.014	0.014	85,714
2022-04-05	0.014	0.014	0.014	0.014	0.014	570,000
2022-04-04	0.014	0.015	0.013	0.015	0.015	759,087
2022-04-01	0.013	0.016	0.013	0.016	0.016	851,716
2022-03-31	0.012	0.013	0.012	0.013	0.013	726,505
2022-03-30	0.010	0.010	0.010	0.010	0.010	0
2022-03-29	0.010	0.010	0.010	0.010	0.010	213,036
2022-03-28	0.010	0.010	0.010	0.010	0.010	100,000
2022-03-25	0.011	0.011	0.010	0.010	0.010	528,579
2022-03-24	0.010	0.010	0.010	0.010	0.010	0
2022-03-23	0.010	0.010	0.010	0.010	0.010	0
2022-03-22	0.010	0.010	0.010	0.010	0.010	0
2022-03-21	0.010	0.010	0.010	0.010	0.010	0
2022-03-18	0.010	0.010	0.010	0.010	0.010	0
2022-03-17	0.010	0.010	0.010	0.010	0.010	0
2022-03-16	0.010	0.010	0.010	0.010	0.010	50,419
2022-03-15	0.010	0.010	0.010	0.010	0.010	0
2022-03-14	0.010	0.010	0.010	0.010	0.010	0
2022-03-11	0.010	0.010	0.010	0.010	0.010	0
2022-03-10	0.010	0.010	0.010	0.010	0.010	0
2022-03-09	0.010	0.010	0.010	0.010	0.010	0
2022-03-08	0.010	0.010	0.010	0.010	0.010	0
2022-03-07	0.010	0.010	0.010	0.010	0.010	0
2022-03-04	0.010	0.010	0.010	0.010	0.010	0
2022-03-03	0.010	0.010	0.010	0.010	0.010	0
2022-03-02	0.010	0.010	0.010	0.010	0.010	31,309
2022-03-01	0.010	0.010	0.010	0.010	0.010	0
2022-02-28	0.010	0.010	0.010	0.010	0.010	50,000
2022-02-25	0.011	0.011	0.010	0.010	0.010	500,000
2022-02-24	0.011	0.011	0.011	0.011	0.011	100,000
2022-02-23	0.012	0.012	0.012	0.012	0.012	300
2022-02-22	0.012	0.012	0.012	0.012	0.012	355,033
2022-02-21	0.012	0.012	0.012	0.012	0.012	100,000
2022-02-18	0.013	0.013	0.013	0.013	0.013	0
2022-02-17	0.013	0.013	0.013	0.013	0.013	0
2022-02-16	0.013	0.013	0.012	0.013	0.013	271,283
2022-02-15	0.014	0.014	0.014	0.014	0.014	0
2022-02-14	0.014	0.014	0.014	0.014	0.014	15
2022-02-11	0.014	0.014	0.014	0.014	0.014	16
2022-02-10	0.014	0.014	0.014	0.014	0.014	0
2022-02-09	0.014	0.014	0.014	0.014	0.014	0
2022-02-08	0.014	0.014	0.014	0.014	0.014	251,958
2022-02-07	0.014	0.014	0.014	0.014	0.014	140,356
2022-02-04	0.012	0.012	0.012	0.012	0.012	0
2022-02-03	0.012	0.012	0.012	0.012	0.012	0
2022-02-02	0.012	0.012	0.012	0.012	0.012	0
2022-02-01	0.012	0.012	0.012	0.012	0.012	0
2022-01-31	0.012	0.012	0.012	0.012	0.012	0
2022-01-28	0.013	0.013	0.012	0.012	0.012	350,000
2022-01-27	0.013	0.013	0.013	0.013	0.013	369,100
2022-01-25	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 20 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.