Genesis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.013	0.013	0.013	0.013	0.013	0
2022-01-21	0.013	0.013	0.013	0.013	0.013	0
2022-01-20	0.013	0.013	0.013	0.013	0.013	1,422
2022-01-19	0.013	0.013	0.013	0.013	0.013	0
2022-01-18	0.013	0.014	0.013	0.013	0.013	146,311
2022-01-17	0.015	0.015	0.013	0.013	0.013	261,362
2022-01-14	0.015	0.015	0.014	0.014	0.014	141,040
2022-01-13	0.014	0.014	0.014	0.014	0.014	0
2022-01-12	0.014	0.014	0.014	0.014	0.014	100,000
2022-01-11	0.014	0.014	0.014	0.014	0.014	0
2022-01-10	0.014	0.014	0.014	0.014	0.014	0
2022-01-07	0.014	0.014	0.014	0.014	0.014	0
2022-01-06	0.014	0.014	0.014	0.014	0.014	0
2022-01-05	0.014	0.014	0.014	0.014	0.014	0
2022-01-04	0.014	0.014	0.014	0.014	0.014	0
2021-12-31	0.014	0.014	0.014	0.014	0.014	0
2021-12-30	0.014	0.014	0.014	0.014	0.014	3,717
2021-12-29	0.015	0.015	0.014	0.014	0.014	101,659
2021-12-24	0.015	0.015	0.015	0.015	0.015	0
2021-12-23	0.014	0.015	0.014	0.015	0.015	117,111
2021-12-22	0.014	0.014	0.014	0.014	0.014	0
2021-12-21	0.014	0.014	0.014	0.014	0.014	0
2021-12-20	0.014	0.014	0.014	0.014	0.014	0
2021-12-17	0.014	0.014	0.014	0.014	0.014	0
2021-12-16	0.014	0.014	0.014	0.014	0.014	0
2021-12-15	0.014	0.014	0.014	0.014	0.014	138,720
2021-12-14	0.014	0.014	0.014	0.014	0.014	0
2021-12-13	0.014	0.014	0.014	0.014	0.014	0
2021-12-10	0.014	0.014	0.014	0.014	0.014	0
2021-12-09	0.014	0.014	0.014	0.014	0.014	0
2021-12-08	0.014	0.014	0.014	0.014	0.014	0
2021-12-07	0.014	0.014	0.014	0.014	0.014	69,999
2021-12-06	0.014	0.014	0.013	0.013	0.013	630,770
2021-12-03	0.014	0.014	0.014	0.014	0.014	0
2021-12-02	0.014	0.014	0.014	0.014	0.014	0
2021-12-01	0.014	0.014	0.014	0.014	0.014	0
2021-11-30	0.014	0.014	0.014	0.014	0.014	0
2021-11-29	0.014	0.014	0.014	0.014	0.014	0
2021-11-26	0.014	0.014	0.014	0.014	0.014	0
2021-11-25	0.014	0.014	0.014	0.014	0.014	0
2021-11-24	0.014	0.014	0.014	0.014	0.014	6,219
2021-11-23	0.014	0.014	0.014	0.014	0.014	113,000
2021-11-22	0.015	0.015	0.014	0.014	0.014	423,262
2021-11-19	0.014	0.014	0.014	0.014	0.014	0
2021-11-18	0.014	0.014	0.014	0.014	0.014	0
2021-11-17	0.014	0.014	0.014	0.014	0.014	0
2021-11-16	0.014	0.014	0.014	0.014	0.014	0
2021-11-15	0.014	0.014	0.014	0.014	0.014	0
2021-11-12	0.014	0.014	0.014	0.014	0.014	0
2021-11-11	0.014	0.014	0.014	0.014	0.014	70,003
2021-11-10	0.016	0.016	0.013	0.013	0.013	1,406,704
2021-11-09	0.015	0.015	0.015	0.015	0.015	88,300
2021-11-08	0.015	0.015	0.015	0.015	0.015	108,966
2021-11-05	0.015	0.015	0.015	0.015	0.015	49,800
2021-11-04	0.015	0.016	0.015	0.016	0.016	57,866
2021-11-03	0.014	0.015	0.014	0.015	0.015	51,113
2021-11-02	0.014	0.015	0.014	0.015	0.015	48,645
2021-11-01	0.015	0.016	0.015	0.015	0.015	832,476
2021-10-29	0.014	0.014	0.014	0.014	0.014	0
2021-10-28	0.014	0.014	0.014	0.014	0.014	58,823

← NewerPage 21 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.