Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.090 | 7.300 | 7.030 | 7.250 | 7.250 | 4,995,438 |
| 2026-10-15 | 7.030 | 7.080 | 6.855 | 6.910 | 6.910 | 6,486,717 |
| 2026-10-14 | 7.240 | 7.325 | 7.060 | 7.070 | 7.070 | 6,340,174 |
| 2026-10-13 | 7.400 | 7.400 | 7.175 | 7.390 | 7.390 | 5,106,577 |
| 2026-10-12 | 7.290 | 7.625 | 7.260 | 7.420 | 7.420 | 4,877,293 |
| 2026-10-09 | 7.160 | 7.370 | 6.990 | 7.370 | 7.370 | 6,740,323 |
| 2026-10-08 | 6.990 | 7.150 | 6.920 | 7.090 | 7.090 | 6,647,777 |
| 2026-10-07 | 7.100 | 7.220 | 7.085 | 7.130 | 7.130 | 6,627,234 |
| 2026-10-06 | 7.070 | 7.185 | 7.050 | 7.070 | 7.070 | 3,954,467 |
| 2026-10-05 | 7.110 | 7.190 | 6.960 | 7.070 | 7.070 | 3,158,562 |
| 2026-10-02 | 7.000 | 7.125 | 7.000 | 7.110 | 7.110 | 4,641,446 |
| 2026-10-01 | 7.060 | 7.140 | 6.980 | 7.060 | 7.060 | 5,588,226 |
| 2026-09-30 | 7.330 | 7.430 | 7.210 | 7.210 | 7.210 | 5,734,040 |
| 2026-09-29 | 7.080 | 7.290 | 7.030 | 7.270 | 7.270 | 3,586,517 |
| 2026-09-28 | 7.650 | 7.685 | 7.200 | 7.210 | 7.210 | 6,188,269 |
| 2026-09-25 | 7.530 | 7.750 | 7.500 | 7.650 | 7.650 | 5,086,939 |
| 2026-09-24 | 7.440 | 7.650 | 7.410 | 7.560 | 7.560 | 4,249,074 |
| 2026-09-23 | 7.810 | 7.900 | 7.650 | 7.660 | 7.660 | 5,222,426 |
| 2026-09-22 | 7.580 | 7.680 | 7.540 | 7.550 | 7.550 | 4,986,388 |
| 2026-09-21 | 7.530 | 7.700 | 7.500 | 7.550 | 7.550 | 4,308,806 |
| 2026-09-18 | 7.440 | 7.600 | 7.380 | 7.600 | 7.600 | 16,563,733 |
| 2026-09-17 | 7.250 | 7.310 | 7.120 | 7.220 | 7.220 | 7,240,726 |
| 2026-09-16 | 7.310 | 7.455 | 7.150 | 7.440 | 7.440 | 7,023,112 |
| 2026-09-15 | 7.550 | 7.570 | 7.320 | 7.380 | 7.380 | 5,731,354 |
| 2026-09-14 | 7.670 | 7.815 | 7.590 | 7.650 | 7.650 | 7,258,407 |
| 2026-09-11 | 7.580 | 7.700 | 7.470 | 7.650 | 7.650 | 6,232,020 |
| 2026-09-10 | 7.840 | 8.050 | 7.800 | 7.910 | 7.910 | 4,845,826 |
| 2026-09-09 | 7.900 | 7.990 | 7.865 | 7.950 | 7.950 | 5,993,569 |
| 2026-09-08 | 8.170 | 8.260 | 8.060 | 8.060 | 8.010 | 5,408,295 |
| 2026-09-07 | 8.220 | 8.260 | 8.120 | 8.170 | 8.119 | 8,000,241 |
| 2026-09-04 | 8.420 | 8.590 | 8.240 | 8.240 | 8.189 | 8,220,953 |
| 2026-09-03 | 8.300 | 8.475 | 8.210 | 8.360 | 8.308 | 8,786,833 |
| 2026-09-02 | 7.940 | 8.170 | 7.890 | 8.090 | 8.040 | 7,542,498 |
| 2026-09-01 | 8.290 | 8.440 | 8.230 | 8.330 | 8.278 | 7,338,736 |
| 2026-08-31 | 8.110 | 8.305 | 8.050 | 8.220 | 8.169 | 10,703,875 |
| 2026-08-28 | 8.380 | 8.680 | 8.380 | 8.570 | 8.517 | 7,895,787 |
| 2026-08-27 | 8.600 | 8.600 | 8.280 | 8.350 | 8.298 | 7,786,069 |
| 2026-08-26 | 8.690 | 8.840 | 8.600 | 8.600 | 8.547 | 9,304,718 |
| 2026-08-25 | 8.530 | 8.720 | 8.500 | 8.670 | 8.616 | 7,468,080 |
| 2026-08-24 | 8.400 | 8.640 | 8.250 | 8.570 | 8.517 | 9,197,225 |
| 2026-08-21 | 8.140 | 8.320 | 8.080 | 8.320 | 8.268 | 10,685,115 |
| 2026-08-20 | 7.780 | 8.150 | 7.750 | 8.010 | 7.960 | 9,417,206 |
| 2026-08-19 | 7.130 | 7.370 | 7.080 | 7.260 | 7.215 | 6,466,006 |
| 2026-08-18 | 7.440 | 7.510 | 7.320 | 7.330 | 7.285 | 4,908,511 |
| 2026-08-17 | 7.290 | 7.500 | 7.250 | 7.500 | 7.454 | 5,569,415 |
| 2026-08-14 | 7.150 | 7.250 | 7.080 | 7.180 | 7.136 | 7,084,599 |
| 2026-08-13 | 7.460 | 7.580 | 7.350 | 7.370 | 7.324 | 8,853,936 |
| 2026-08-12 | 7.270 | 7.510 | 7.240 | 7.500 | 7.454 | 6,189,552 |
| 2026-08-11 | 7.380 | 7.610 | 7.370 | 7.380 | 7.334 | 9,287,900 |
| 2026-08-10 | 7.350 | 7.360 | 7.010 | 7.330 | 7.285 | 9,400,110 |
| 2026-08-07 | 6.720 | 7.130 | 6.720 | 7.130 | 7.086 | 10,555,079 |
| 2026-08-06 | 6.730 | 6.935 | 6.700 | 6.720 | 6.678 | 10,168,763 |
| 2026-08-05 | 5.940 | 6.440 | 5.930 | 6.440 | 6.400 | 8,820,554 |
| 2026-08-04 | 5.850 | 6.005 | 5.770 | 5.950 | 5.913 | 10,449,339 |
| 2026-08-03 | 5.670 | 5.880 | 5.640 | 5.830 | 5.794 | 3,968,710 |
| 2026-07-31 | 5.890 | 5.980 | 5.710 | 5.710 | 5.675 | 7,924,582 |
| 2026-07-30 | 6.080 | 6.080 | 5.520 | 5.650 | 5.615 | 9,886,250 |
| 2026-07-29 | 6.020 | 6.060 | 5.925 | 5.990 | 5.953 | 4,907,012 |
| 2026-07-28 | 6.000 | 6.080 | 5.910 | 6.080 | 6.042 | 5,224,351 |
| 2026-07-27 | 6.070 | 6.300 | 6.025 | 6.150 | 6.112 | 5,221,199 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.