Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.210 | 2.210 | 2.120 | 2.200 | 2.186 | 3,580,940 |
| 2024-08-30 | 2.160 | 2.270 | 2.130 | 2.270 | 2.256 | 4,252,535 |
| 2024-08-29 | 2.150 | 2.180 | 2.070 | 2.140 | 2.127 | 4,115,264 |
| 2024-08-28 | 2.200 | 2.250 | 2.185 | 2.190 | 2.176 | 2,898,292 |
| 2024-08-27 | 2.190 | 2.220 | 2.180 | 2.190 | 2.176 | 2,033,042 |
| 2024-08-26 | 2.240 | 2.250 | 2.190 | 2.200 | 2.186 | 2,159,662 |
| 2024-08-23 | 2.210 | 2.210 | 2.160 | 2.200 | 2.186 | 1,618,779 |
| 2024-08-22 | 2.230 | 2.255 | 2.190 | 2.220 | 2.206 | 2,800,644 |
| 2024-08-21 | 2.190 | 2.235 | 2.160 | 2.210 | 2.196 | 2,720,785 |
| 2024-08-20 | 2.210 | 2.230 | 2.155 | 2.180 | 2.167 | 1,686,734 |
| 2024-08-19 | 2.240 | 2.270 | 2.170 | 2.170 | 2.157 | 4,509,859 |
| 2024-08-16 | 2.230 | 2.250 | 2.160 | 2.200 | 2.186 | 4,546,224 |
| 2024-08-15 | 2.200 | 2.220 | 2.180 | 2.180 | 2.167 | 3,282,169 |
| 2024-08-14 | 2.230 | 2.230 | 2.180 | 2.200 | 2.186 | 2,855,851 |
| 2024-08-13 | 2.110 | 2.210 | 2.090 | 2.210 | 2.196 | 44,960,473 |
| 2024-08-12 | 2.080 | 2.080 | 2.000 | 2.040 | 2.027 | 2,698,983 |
| 2024-08-09 | 2.060 | 2.085 | 2.040 | 2.060 | 2.047 | 2,376,835 |
| 2024-08-08 | 2.010 | 2.010 | 1.965 | 1.985 | 1.973 | 1,753,890 |
| 2024-08-07 | 2.020 | 2.040 | 1.975 | 2.030 | 2.017 | 2,999,173 |
| 2024-08-06 | 2.030 | 2.050 | 2.000 | 2.020 | 2.008 | 2,921,643 |
| 2024-08-05 | 2.070 | 2.110 | 2.040 | 2.080 | 2.067 | 2,802,591 |
| 2024-08-02 | 2.050 | 2.150 | 2.030 | 2.120 | 2.107 | 4,817,235 |
| 2024-08-01 | 2.120 | 2.150 | 2.080 | 2.110 | 2.097 | 2,917,871 |
| 2024-07-31 | 2.060 | 2.110 | 2.030 | 2.090 | 2.077 | 3,196,938 |
| 2024-07-30 | 2.030 | 2.050 | 2.000 | 2.020 | 2.008 | 2,087,660 |
| 2024-07-29 | 2.110 | 2.110 | 2.050 | 2.060 | 2.047 | 2,181,512 |
| 2024-07-26 | 2.120 | 2.140 | 2.030 | 2.070 | 2.057 | 4,964,801 |
| 2024-07-25 | 2.110 | 2.170 | 2.090 | 2.120 | 2.107 | 5,055,479 |
| 2024-07-24 | 2.130 | 2.195 | 2.100 | 2.170 | 2.157 | 5,043,382 |
| 2024-07-23 | 2.190 | 2.205 | 2.120 | 2.120 | 2.107 | 6,352,209 |
| 2024-07-22 | 2.150 | 2.190 | 2.150 | 2.170 | 2.157 | 3,774,693 |
| 2024-07-19 | 2.090 | 2.160 | 2.050 | 2.150 | 2.137 | 6,049,375 |
| 2024-07-18 | 2.140 | 2.170 | 2.090 | 2.150 | 2.137 | 5,017,102 |
| 2024-07-17 | 2.190 | 2.240 | 2.150 | 2.160 | 2.147 | 5,483,196 |
| 2024-07-16 | 2.150 | 2.175 | 2.130 | 2.150 | 2.137 | 7,133,509 |
| 2024-07-15 | 2.090 | 2.130 | 2.045 | 2.120 | 2.107 | 4,126,554 |
| 2024-07-12 | 1.990 | 2.070 | 1.960 | 2.070 | 2.057 | 9,162,330 |
| 2024-07-11 | 1.910 | 1.970 | 1.890 | 1.955 | 1.943 | 5,789,308 |
| 2024-07-10 | 1.885 | 1.902 | 1.857 | 1.880 | 1.868 | 3,113,550 |
| 2024-07-09 | 1.870 | 1.895 | 1.855 | 1.895 | 1.883 | 2,617,194 |
| 2024-07-08 | 1.925 | 1.930 | 1.875 | 1.880 | 1.868 | 2,879,381 |
| 2024-07-05 | 1.865 | 1.900 | 1.845 | 1.895 | 1.883 | 2,682,541 |
| 2024-07-04 | 1.840 | 1.875 | 1.827 | 1.865 | 1.853 | 2,501,377 |
| 2024-07-03 | 1.770 | 1.805 | 1.755 | 1.795 | 1.784 | 1,696,573 |
| 2024-07-02 | 1.755 | 1.795 | 1.750 | 1.760 | 1.749 | 1,897,939 |
| 2024-07-01 | 1.740 | 1.775 | 1.720 | 1.765 | 1.754 | 1,680,727 |
| 2024-06-28 | 1.740 | 1.775 | 1.722 | 1.755 | 1.744 | 3,494,963 |
| 2024-06-27 | 1.725 | 1.730 | 1.680 | 1.730 | 1.719 | 2,800,252 |
| 2024-06-26 | 1.805 | 1.812 | 1.742 | 1.750 | 1.739 | 3,107,477 |
| 2024-06-25 | 1.855 | 1.855 | 1.805 | 1.830 | 1.819 | 3,358,722 |
| 2024-06-24 | 1.845 | 1.855 | 1.820 | 1.830 | 1.819 | 2,358,230 |
| 2024-06-21 | 1.875 | 1.890 | 1.842 | 1.890 | 1.878 | 14,201,350 |
| 2024-06-20 | 1.810 | 1.820 | 1.795 | 1.810 | 1.799 | 3,285,427 |
| 2024-06-19 | 1.805 | 1.825 | 1.780 | 1.810 | 1.799 | 3,265,707 |
| 2024-06-18 | 1.780 | 1.800 | 1.750 | 1.765 | 1.754 | 2,544,711 |
| 2024-06-17 | 1.740 | 1.777 | 1.730 | 1.765 | 1.754 | 3,873,751 |
| 2024-06-14 | 1.765 | 1.770 | 1.715 | 1.725 | 1.714 | 3,594,491 |
| 2024-06-13 | 1.825 | 1.835 | 1.770 | 1.780 | 1.769 | 3,221,804 |
| 2024-06-12 | 1.850 | 1.850 | 1.780 | 1.795 | 1.784 | 4,735,951 |
| 2024-06-11 | 1.870 | 1.880 | 1.802 | 1.815 | 1.804 | 8,939,743 |
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.