Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.890 | 1.910 | 1.837 | 1.890 | 1.878 | 4,131,043 |
| 2024-03-12 | 1.885 | 1.915 | 1.870 | 1.895 | 1.883 | 2,929,826 |
| 2024-03-11 | 1.880 | 1.905 | 1.840 | 1.870 | 1.858 | 3,768,559 |
| 2024-03-08 | 1.915 | 1.920 | 1.837 | 1.860 | 1.849 | 9,868,667 |
| 2024-03-07 | 1.875 | 1.985 | 1.875 | 1.918 | 1.906 | 5,799,370 |
| 2024-03-06 | 1.820 | 1.865 | 1.820 | 1.855 | 1.844 | 7,716,550 |
| 2024-03-05 | 1.745 | 1.840 | 1.725 | 1.825 | 1.814 | 9,633,247 |
| 2024-03-04 | 1.625 | 1.720 | 1.625 | 1.700 | 1.690 | 4,861,599 |
| 2024-03-01 | 1.545 | 1.580 | 1.545 | 1.580 | 1.570 | 4,123,606 |
| 2024-02-29 | 1.570 | 1.570 | 1.480 | 1.530 | 1.521 | 8,050,733 |
| 2024-02-28 | 1.590 | 1.615 | 1.570 | 1.575 | 1.565 | 2,456,865 |
| 2024-02-27 | 1.590 | 1.600 | 1.520 | 1.570 | 1.560 | 3,126,639 |
| 2024-02-26 | 1.590 | 1.625 | 1.585 | 1.610 | 1.600 | 1,607,070 |
| 2024-02-23 | 1.540 | 1.565 | 1.540 | 1.560 | 1.550 | 1,040,570 |
| 2024-02-22 | 1.550 | 1.570 | 1.520 | 1.555 | 1.545 | 1,506,630 |
| 2024-02-21 | 1.555 | 1.595 | 1.550 | 1.565 | 1.555 | 3,117,698 |
| 2024-02-20 | 1.530 | 1.542 | 1.510 | 1.540 | 1.530 | 1,701,695 |
| 2024-02-19 | 1.525 | 1.530 | 1.505 | 1.525 | 1.516 | 1,991,462 |
| 2024-02-16 | 1.550 | 1.570 | 1.515 | 1.525 | 1.516 | 2,049,513 |
| 2024-02-15 | 1.515 | 1.540 | 1.500 | 1.505 | 1.496 | 3,057,429 |
| 2024-02-14 | 1.510 | 1.532 | 1.465 | 1.520 | 1.511 | 2,768,510 |
| 2024-02-13 | 1.565 | 1.605 | 1.550 | 1.570 | 1.560 | 1,876,695 |
| 2024-02-12 | 1.585 | 1.585 | 1.540 | 1.540 | 1.530 | 1,056,345 |
| 2024-02-09 | 1.600 | 1.605 | 1.550 | 1.560 | 1.550 | 2,444,717 |
| 2024-02-08 | 1.605 | 1.650 | 1.587 | 1.610 | 1.600 | 2,253,562 |
| 2024-02-07 | 1.600 | 1.607 | 1.570 | 1.605 | 1.595 | 1,511,881 |
| 2024-02-06 | 1.600 | 1.620 | 1.565 | 1.585 | 1.575 | 3,691,264 |
| 2024-02-05 | 1.645 | 1.650 | 1.585 | 1.605 | 1.595 | 4,138,295 |
| 2024-02-02 | 1.660 | 1.740 | 1.660 | 1.695 | 1.685 | 4,467,327 |
| 2024-02-01 | 1.600 | 1.610 | 1.535 | 1.605 | 1.595 | 2,991,972 |
| 2024-01-31 | 1.590 | 1.635 | 1.565 | 1.625 | 1.615 | 2,711,228 |
| 2024-01-30 | 1.565 | 1.612 | 1.545 | 1.600 | 1.590 | 2,171,692 |
| 2024-01-29 | 1.545 | 1.565 | 1.485 | 1.555 | 1.545 | 4,010,051 |
| 2024-01-25 | 1.585 | 1.592 | 1.545 | 1.565 | 1.555 | 2,059,437 |
| 2024-01-24 | 1.540 | 1.620 | 1.515 | 1.585 | 1.575 | 4,654,978 |
| 2024-01-23 | 1.610 | 1.610 | 1.520 | 1.530 | 1.521 | 2,114,082 |
| 2024-01-22 | 1.610 | 1.625 | 1.587 | 1.605 | 1.595 | 1,900,865 |
| 2024-01-19 | 1.620 | 1.632 | 1.590 | 1.605 | 1.595 | 1,678,880 |
| 2024-01-18 | 1.580 | 1.617 | 1.575 | 1.590 | 1.580 | 2,256,374 |
| 2024-01-17 | 1.600 | 1.622 | 1.575 | 1.620 | 1.610 | 2,833,768 |
| 2024-01-16 | 1.630 | 1.665 | 1.615 | 1.650 | 1.640 | 2,086,094 |
| 2024-01-15 | 1.635 | 1.655 | 1.617 | 1.640 | 1.630 | 1,598,296 |
| 2024-01-12 | 1.600 | 1.625 | 1.580 | 1.620 | 1.610 | 3,232,746 |
| 2024-01-11 | 1.585 | 1.625 | 1.560 | 1.615 | 1.605 | 2,875,643 |
| 2024-01-10 | 1.600 | 1.610 | 1.575 | 1.590 | 1.580 | 1,385,546 |
| 2024-01-09 | 1.640 | 1.655 | 1.600 | 1.605 | 1.595 | 2,406,963 |
| 2024-01-08 | 1.615 | 1.630 | 1.600 | 1.630 | 1.620 | 2,400,388 |
| 2024-01-05 | 1.645 | 1.655 | 1.620 | 1.625 | 1.615 | 2,081,757 |
| 2024-01-04 | 1.660 | 1.677 | 1.615 | 1.625 | 1.615 | 4,297,585 |
| 2024-01-03 | 1.705 | 1.720 | 1.685 | 1.690 | 1.680 | 2,163,181 |
| 2024-01-02 | 1.775 | 1.777 | 1.735 | 1.740 | 1.729 | 1,691,953 |
| 2023-12-29 | 1.785 | 1.820 | 1.780 | 1.790 | 1.779 | 2,539,734 |
| 2023-12-28 | 1.840 | 1.870 | 1.815 | 1.845 | 1.834 | 2,534,432 |
| 2023-12-27 | 1.785 | 1.865 | 1.765 | 1.835 | 1.824 | 4,355,135 |
| 2023-12-22 | 1.770 | 1.785 | 1.745 | 1.755 | 1.744 | 1,380,152 |
| 2023-12-21 | 1.740 | 1.780 | 1.730 | 1.770 | 1.759 | 2,909,921 |
| 2023-12-20 | 1.755 | 1.790 | 1.740 | 1.765 | 1.754 | 4,014,985 |
| 2023-12-19 | 1.740 | 1.757 | 1.710 | 1.725 | 1.714 | 3,476,604 |
| 2023-12-18 | 1.750 | 1.765 | 1.715 | 1.750 | 1.739 | 2,686,120 |
| 2023-12-15 | 1.765 | 1.800 | 1.755 | 1.795 | 1.784 | 16,166,860 |
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.