Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.965 | 2.000 | 1.960 | 1.990 | 1.978 | 6,235,545 |
| 2024-06-06 | 1.885 | 1.960 | 1.860 | 1.920 | 1.908 | 6,953,788 |
| 2024-06-05 | 1.825 | 1.835 | 1.775 | 1.830 | 1.819 | 4,294,645 |
| 2024-06-04 | 1.840 | 1.867 | 1.817 | 1.820 | 1.809 | 2,403,743 |
| 2024-06-03 | 1.850 | 1.880 | 1.815 | 1.815 | 1.804 | 3,799,600 |
| 2024-05-31 | 1.820 | 1.875 | 1.800 | 1.875 | 1.863 | 7,568,803 |
| 2024-05-30 | 1.900 | 1.915 | 1.750 | 1.800 | 1.789 | 9,770,147 |
| 2024-05-29 | 1.840 | 1.945 | 1.840 | 1.910 | 1.898 | 5,763,420 |
| 2024-05-28 | 1.880 | 1.880 | 1.835 | 1.850 | 1.839 | 2,322,680 |
| 2024-05-27 | 1.800 | 1.855 | 1.795 | 1.855 | 1.844 | 2,166,467 |
| 2024-05-24 | 1.770 | 1.790 | 1.755 | 1.780 | 1.769 | 2,876,146 |
| 2024-05-23 | 1.845 | 1.845 | 1.790 | 1.790 | 1.779 | 3,278,227 |
| 2024-05-22 | 1.920 | 1.925 | 1.882 | 1.890 | 1.878 | 3,253,898 |
| 2024-05-21 | 1.915 | 1.940 | 1.915 | 1.920 | 1.908 | 6,748,817 |
| 2024-05-20 | 1.900 | 1.940 | 1.900 | 1.915 | 1.903 | 3,160,784 |
| 2024-05-17 | 1.855 | 1.875 | 1.840 | 1.870 | 1.858 | 1,337,705 |
| 2024-05-16 | 1.850 | 1.890 | 1.845 | 1.875 | 1.863 | 2,368,807 |
| 2024-05-15 | 1.870 | 1.870 | 1.815 | 1.815 | 1.804 | 1,792,463 |
| 2024-05-14 | 1.820 | 1.855 | 1.780 | 1.845 | 1.834 | 3,097,169 |
| 2024-05-13 | 1.820 | 1.830 | 1.795 | 1.825 | 1.814 | 1,826,156 |
| 2024-05-10 | 1.820 | 1.830 | 1.795 | 1.815 | 1.804 | 8,353,759 |
| 2024-05-09 | 1.785 | 1.790 | 1.755 | 1.770 | 1.759 | 2,012,032 |
| 2024-05-08 | 1.795 | 1.805 | 1.780 | 1.795 | 1.784 | 3,455,016 |
| 2024-05-07 | 1.745 | 1.795 | 1.735 | 1.790 | 1.779 | 2,732,259 |
| 2024-05-06 | 1.700 | 1.740 | 1.700 | 1.710 | 1.699 | 2,411,933 |
| 2024-05-03 | 1.705 | 1.715 | 1.670 | 1.700 | 1.690 | 6,840,736 |
| 2024-05-02 | 1.700 | 1.737 | 1.700 | 1.700 | 1.690 | 2,417,798 |
| 2024-05-01 | 1.695 | 1.705 | 1.665 | 1.680 | 1.670 | 3,590,044 |
| 2024-04-30 | 1.810 | 1.825 | 1.760 | 1.760 | 1.749 | 3,946,963 |
| 2024-04-29 | 1.765 | 1.790 | 1.745 | 1.770 | 1.759 | 4,009,696 |
| 2024-04-26 | 1.770 | 1.800 | 1.740 | 1.755 | 1.744 | 3,522,640 |
| 2024-04-24 | 1.770 | 1.792 | 1.755 | 1.765 | 1.754 | 2,382,639 |
| 2024-04-23 | 1.770 | 1.785 | 1.720 | 1.745 | 1.734 | 5,181,040 |
| 2024-04-22 | 1.895 | 1.905 | 1.825 | 1.835 | 1.824 | 4,313,971 |
| 2024-04-19 | 1.810 | 1.890 | 1.795 | 1.875 | 1.863 | 6,377,659 |
| 2024-04-18 | 1.870 | 1.900 | 1.815 | 1.825 | 1.814 | 5,565,001 |
| 2024-04-17 | 1.855 | 1.895 | 1.850 | 1.880 | 1.868 | 4,152,897 |
| 2024-04-16 | 1.870 | 1.895 | 1.837 | 1.845 | 1.834 | 5,098,305 |
| 2024-04-15 | 1.935 | 1.955 | 1.895 | 1.895 | 1.883 | 4,048,275 |
| 2024-04-12 | 1.945 | 2.010 | 1.942 | 1.985 | 1.973 | 8,910,760 |
| 2024-04-11 | 1.890 | 1.945 | 1.890 | 1.915 | 1.903 | 7,741,608 |
| 2024-04-10 | 1.935 | 1.945 | 1.915 | 1.945 | 1.933 | 4,628,780 |
| 2024-04-09 | 1.970 | 1.970 | 1.930 | 1.950 | 1.938 | 3,540,812 |
| 2024-04-08 | 1.900 | 1.957 | 1.865 | 1.945 | 1.933 | 5,892,530 |
| 2024-04-05 | 1.890 | 1.890 | 1.845 | 1.855 | 1.844 | 2,074,935 |
| 2024-04-04 | 1.935 | 1.945 | 1.890 | 1.910 | 1.898 | 4,594,397 |
| 2024-04-03 | 1.950 | 1.960 | 1.900 | 1.905 | 1.893 | 5,275,902 |
| 2024-04-02 | 1.900 | 1.950 | 1.900 | 1.935 | 1.923 | 4,531,981 |
| 2024-03-28 | 1.830 | 1.890 | 1.830 | 1.855 | 1.844 | 4,851,252 |
| 2024-03-27 | 1.770 | 1.805 | 1.720 | 1.805 | 1.794 | 5,035,994 |
| 2024-03-26 | 1.845 | 1.852 | 1.760 | 1.760 | 1.749 | 4,461,553 |
| 2024-03-25 | 1.810 | 1.830 | 1.740 | 1.800 | 1.789 | 7,330,768 |
| 2024-03-22 | 1.820 | 1.835 | 1.750 | 1.800 | 1.789 | 10,425,060 |
| 2024-03-21 | 1.940 | 1.980 | 1.900 | 1.920 | 1.908 | 6,933,544 |
| 2024-03-20 | 1.885 | 1.885 | 1.845 | 1.880 | 1.868 | 2,415,019 |
| 2024-03-19 | 1.895 | 1.895 | 1.842 | 1.885 | 1.873 | 4,077,010 |
| 2024-03-18 | 1.910 | 1.920 | 1.840 | 1.865 | 1.853 | 2,919,565 |
| 2024-03-15 | 1.890 | 1.960 | 1.885 | 1.920 | 1.908 | 18,629,141 |
| 2024-03-14 | 1.915 | 1.950 | 1.867 | 1.895 | 1.883 | 10,001,660 |
| 2024-03-13 | 1.890 | 1.910 | 1.837 | 1.890 | 1.878 | 4,131,043 |
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.