Genesis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.010	0.010	0.010	0.010	0.010	28,442
2026-10-16	0.011	0.011	0.011	0.011	0.011	0
2026-10-15	0.011	0.011	0.011	0.011	0.011	0
2026-10-14	0.011	0.011	0.011	0.011	0.011	31,367
2026-10-13	0.013	0.013	0.013	0.013	0.013	100,000
2026-10-12	0.011	0.011	0.011	0.011	0.011	0
2026-10-09	0.012	0.012	0.011	0.011	0.011	180,005
2026-10-08	0.012	0.012	0.012	0.012	0.012	10,021
2026-10-07	0.012	0.012	0.012	0.012	0.012	89,274
2026-10-06	0.011	0.011	0.011	0.011	0.011	0
2026-10-05	0.011	0.011	0.011	0.011	0.011	93,100
2026-10-02	0.011	0.011	0.011	0.011	0.011	151,270
2026-10-01	0.011	0.011	0.011	0.011	0.011	72,465
2026-09-30	0.011	0.011	0.011	0.011	0.011	32,007
2026-09-29	0.011	0.011	0.011	0.011	0.011	34,701
2026-09-28	0.013	0.013	0.013	0.013	0.013	0
2026-09-25	0.013	0.013	0.013	0.013	0.013	0
2026-09-24	0.013	0.013	0.013	0.013	0.013	16
2026-09-23	0.012	0.013	0.012	0.013	0.013	20,375
2026-09-22	0.011	0.011	0.011	0.011	0.011	0
2026-09-21	0.011	0.011	0.011	0.011	0.011	2,167
2026-09-18	0.011	0.011	0.011	0.011	0.011	0
2026-09-17	0.011	0.011	0.011	0.011	0.011	25,298
2026-09-16	0.012	0.012	0.012	0.012	0.012	171,472
2026-09-15	0.012	0.012	0.012	0.012	0.012	0
2026-09-14	0.012	0.012	0.012	0.012	0.012	199,579
2026-09-11	0.012	0.012	0.012	0.012	0.012	30,320
2026-09-10	0.013	0.013	0.013	0.013	0.013	15
2026-09-09	0.013	0.013	0.013	0.013	0.013	7,521
2026-09-08	0.012	0.012	0.012	0.012	0.012	0
2026-09-07	0.012	0.012	0.012	0.012	0.012	1,936
2026-09-04	0.012	0.012	0.012	0.012	0.012	220,000
2026-09-03	0.013	0.013	0.013	0.013	0.013	100,770
2026-09-02	0.013	0.013	0.013	0.013	0.013	0
2026-09-01	0.012	0.013	0.012	0.013	0.013	51,369
2026-08-31	0.013	0.013	0.012	0.012	0.012	50,000
2026-08-28	0.016	0.016	0.013	0.013	0.013	485,902
2026-08-27	0.015	0.015	0.013	0.013	0.013	141,634
2026-08-26	0.015	0.015	0.015	0.015	0.015	40,714
2026-08-25	0.014	0.015	0.014	0.014	0.014	514,277
2026-08-24	0.012	0.014	0.012	0.013	0.013	1,127,249
2026-08-21	0.018	0.022	0.011	0.013	0.013	3,984,782
2026-08-20	0.006	0.030	0.006	0.016	0.016	18,546,016
2026-08-19	0.005	0.005	0.005	0.005	0.005	0
2026-08-18	0.005	0.005	0.005	0.005	0.005	0
2026-08-17	0.005	0.005	0.005	0.005	0.005	0
2026-08-14	0.005	0.005	0.005	0.005	0.005	42,307
2026-08-13	0.006	0.006	0.006	0.006	0.006	33
2026-08-12	0.006	0.006	0.006	0.006	0.006	0
2026-08-11	0.006	0.006	0.006	0.006	0.006	16,666
2026-08-10	0.006	0.006	0.006	0.006	0.006	0
2026-08-07	0.006	0.006	0.006	0.006	0.006	0
2026-08-06	0.006	0.006	0.006	0.006	0.006	33
2026-08-05	0.006	0.006	0.006	0.006	0.006	0
2026-08-04	0.006	0.006	0.006	0.006	0.006	0
2026-08-03	0.006	0.006	0.006	0.006	0.006	0
2026-07-31	0.006	0.006	0.006	0.006	0.006	100,097
2026-07-30	0.005	0.005	0.005	0.005	0.005	0
2026-07-29	0.005	0.005	0.005	0.005	0.005	1,666
2026-07-28	0.005	0.005	0.005	0.005	0.005	0

Page 1 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.