Genesis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.007	0.007	0.007	0.007	0.007	48,446
2025-05-21	0.010	0.010	0.010	0.010	0.010	0
2025-05-20	0.010	0.010	0.010	0.010	0.010	0
2025-05-19	0.010	0.010	0.010	0.010	0.010	0
2025-05-16	0.010	0.010	0.010	0.010	0.010	0
2025-05-15	0.010	0.010	0.010	0.010	0.010	0
2025-05-14	0.010	0.010	0.010	0.010	0.010	0
2025-05-13	0.010	0.010	0.010	0.010	0.010	0
2025-05-12	0.010	0.010	0.010	0.010	0.010	20
2025-05-09	0.010	0.010	0.010	0.010	0.010	19,726
2025-05-08	0.010	0.010	0.010	0.010	0.010	0
2025-05-07	0.010	0.010	0.010	0.010	0.010	0
2025-05-06	0.010	0.010	0.010	0.010	0.010	42,000
2025-05-05	0.008	0.008	0.008	0.008	0.008	200,000
2025-05-02	0.007	0.007	0.007	0.007	0.007	66,830
2025-05-01	0.007	0.007	0.007	0.007	0.007	0
2025-04-30	0.007	0.007	0.007	0.007	0.007	0
2025-04-29	0.007	0.007	0.007	0.007	0.007	0
2025-04-28	0.007	0.007	0.007	0.007	0.007	0
2025-04-24	0.007	0.007	0.007	0.007	0.007	100,000
2025-04-23	0.006	0.006	0.006	0.006	0.006	0
2025-04-22	0.006	0.006	0.006	0.006	0.006	4,089
2025-04-17	0.006	0.006	0.006	0.006	0.006	0
2025-04-16	0.006	0.006	0.006	0.006	0.006	0
2025-04-15	0.006	0.006	0.006	0.006	0.006	5,318
2025-04-14	0.006	0.006	0.006	0.006	0.006	4,799
2025-04-11	0.006	0.006	0.006	0.006	0.006	0
2025-04-10	0.006	0.006	0.006	0.006	0.006	0
2025-04-09	0.006	0.006	0.006	0.006	0.006	0
2025-04-08	0.006	0.006	0.006	0.006	0.006	24,926
2025-04-07	0.006	0.006	0.006	0.006	0.006	100,000
2025-04-04	0.006	0.006	0.006	0.006	0.006	0
2025-04-03	0.006	0.006	0.006	0.006	0.006	0
2025-04-02	0.006	0.006	0.006	0.006	0.006	89,630
2025-04-01	0.007	0.007	0.007	0.007	0.007	2,580
2025-03-31	0.007	0.007	0.007	0.007	0.007	304,711
2025-03-28	0.007	0.007	0.007	0.007	0.007	0
2025-03-27	0.007	0.007	0.007	0.007	0.007	0
2025-03-26	0.007	0.007	0.007	0.007	0.007	0
2025-03-25	0.007	0.007	0.007	0.007	0.007	0
2025-03-24	0.007	0.007	0.007	0.007	0.007	303,579
2025-03-21	0.006	0.007	0.006	0.007	0.007	130,000
2025-03-20	0.005	0.005	0.005	0.005	0.005	1,227
2025-03-19	0.007	0.007	0.005	0.005	0.005	3,039,721
2025-03-18	0.006	0.006	0.006	0.006	0.006	289,779
2025-03-17	0.009	0.009	0.009	0.009	0.009	0
2025-03-14	0.009	0.009	0.009	0.009	0.009	2,945
2025-03-13	0.011	0.011	0.011	0.011	0.011	0
2025-03-12	0.011	0.011	0.011	0.011	0.011	0
2025-03-11	0.011	0.011	0.011	0.011	0.011	188,880
2025-03-10	0.012	0.012	0.010	0.010	0.010	376,706
2025-03-07	0.010	0.015	0.010	0.012	0.012	1,465,128
2025-03-06	0.009	0.009	0.009	0.009	0.009	248,750
2025-03-05	0.007	0.009	0.007	0.009	0.009	367,512
2025-03-04	0.007	0.007	0.007	0.007	0.007	0
2025-03-03	0.007	0.007	0.007	0.007	0.007	0
2025-02-28	0.007	0.007	0.007	0.007	0.007	0
2025-02-27	0.007	0.007	0.007	0.007	0.007	0
2025-02-26	0.007	0.007	0.007	0.007	0.007	0
2025-02-25	0.007	0.007	0.007	0.007	0.007	239,011

← NewerPage 7 of 22 · 1,269 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.