Genesis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.006	0.006	0.006	0.006	0.006	3,385,234
2025-11-06	0.007	0.007	0.007	0.007	0.007	30
2025-11-05	0.009	0.009	0.009	0.009	0.009	0
2025-11-04	0.009	0.009	0.009	0.009	0.009	0
2025-11-03	0.009	0.009	0.009	0.009	0.009	0
2025-10-31	0.009	0.009	0.009	0.009	0.009	0
2025-10-30	0.010	0.010	0.009	0.009	0.009	1,095,023
2025-10-29	0.010	0.010	0.010	0.010	0.010	0
2025-10-28	0.010	0.010	0.010	0.010	0.010	21
2025-10-27	0.010	0.010	0.010	0.010	0.010	0
2025-10-24	0.010	0.010	0.010	0.010	0.010	0
2025-10-23	0.010	0.010	0.010	0.010	0.010	0
2025-10-22	0.012	0.012	0.010	0.010	0.010	440,869
2025-10-21	0.012	0.012	0.012	0.012	0.012	50,018
2025-10-20	0.010	0.010	0.010	0.010	0.010	30,000
2025-10-17	0.010	0.010	0.010	0.010	0.010	44,440
2025-10-16	0.010	0.010	0.010	0.010	0.010	58,090
2025-10-15	0.011	0.011	0.011	0.011	0.011	0
2025-10-14	0.011	0.011	0.011	0.011	0.011	277,923
2025-10-13	0.010	0.010	0.010	0.010	0.010	125,000
2025-10-10	0.009	0.009	0.009	0.009	0.009	0
2025-10-09	0.009	0.009	0.009	0.009	0.009	0
2025-10-08	0.009	0.009	0.009	0.009	0.009	0
2025-10-07	0.009	0.009	0.009	0.009	0.009	0
2025-10-06	0.010	0.012	0.009	0.009	0.009	743,513
2025-10-03	0.012	0.012	0.012	0.012	0.012	0
2025-10-02	0.012	0.012	0.012	0.012	0.012	437,838
2025-10-01	0.012	0.012	0.012	0.012	0.012	62,828
2025-09-30	0.012	0.012	0.012	0.012	0.012	2,621
2025-09-29	0.012	0.012	0.012	0.012	0.012	125,000
2025-09-26	0.010	0.010	0.010	0.010	0.010	58,308
2025-09-25	0.008	0.008	0.008	0.008	0.008	0
2025-09-24	0.008	0.008	0.008	0.008	0.008	85,100
2025-09-23	0.008	0.008	0.008	0.008	0.008	0
2025-09-22	0.011	0.012	0.008	0.008	0.008	691,156
2025-09-19	0.009	0.009	0.008	0.008	0.008	167,134
2025-09-18	0.009	0.009	0.009	0.009	0.009	546
2025-09-17	0.009	0.009	0.009	0.009	0.009	0
2025-09-16	0.012	0.012	0.008	0.009	0.009	441,522
2025-09-15	0.007	0.014	0.007	0.011	0.011	2,775,777
2025-09-12	0.006	0.006	0.006	0.006	0.006	0
2025-09-11	0.006	0.006	0.006	0.006	0.006	0
2025-09-10	0.006	0.006	0.006	0.006	0.006	0
2025-09-09	0.006	0.006	0.006	0.006	0.006	0
2025-09-08	0.006	0.006	0.006	0.006	0.006	0
2025-09-05	0.006	0.006	0.006	0.006	0.006	0
2025-09-04	0.006	0.006	0.006	0.006	0.006	0
2025-09-03	0.006	0.006	0.006	0.006	0.006	0
2025-09-02	0.006	0.006	0.006	0.006	0.006	0
2025-09-01	0.006	0.006	0.006	0.006	0.006	0
2025-08-29	0.006	0.006	0.006	0.006	0.006	0
2025-08-28	0.006	0.006	0.006	0.006	0.006	45,000
2025-08-27	0.006	0.006	0.006	0.006	0.006	0
2025-08-26	0.006	0.006	0.006	0.006	0.006	0
2025-08-25	0.006	0.006	0.006	0.006	0.006	16,000
2025-08-22	0.006	0.006	0.006	0.006	0.006	153,771
2025-08-21	0.006	0.006	0.006	0.006	0.006	0
2025-08-20	0.006	0.006	0.006	0.006	0.006	0
2025-08-19	0.006	0.006	0.006	0.006	0.006	0
2025-08-18	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 5 of 22 · 1,265 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.