Genesis Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.860	1.900	1.750	1.750	1.739	7,118,592
2023-12-13	1.645	1.670	1.607	1.665	1.655	5,233,441
2023-12-12	1.775	1.785	1.660	1.665	1.655	7,927,053
2023-12-11	1.790	1.830	1.775	1.775	1.764	4,518,986
2023-12-08	1.845	1.845	1.800	1.840	1.829	4,391,841
2023-12-07	1.870	1.910	1.845	1.855	1.844	5,820,364
2023-12-06	1.870	1.900	1.815	1.890	1.878	4,518,814
2023-12-05	1.805	1.890	1.770	1.890	1.878	4,248,421
2023-12-04	1.830	1.900	1.830	1.890	1.878	4,982,126
2023-12-01	1.800	1.820	1.755	1.775	1.764	4,985,710
2023-11-30	1.830	1.845	1.770	1.845	1.834	17,645,381
2023-11-29	1.800	1.850	1.770	1.845	1.834	7,504,517
2023-11-28	1.780	1.800	1.757	1.770	1.759	3,419,114
2023-11-27	1.700	1.785	1.685	1.760	1.749	3,098,208
2023-11-24	1.660	1.725	1.660	1.695	1.685	3,118,257
2023-11-23	1.650	1.670	1.605	1.655	1.645	3,705,062
2023-11-22	1.660	1.680	1.620	1.680	1.670	3,676,599
2023-11-21	1.575	1.660	1.560	1.660	1.650	2,941,163
2023-11-20	1.545	1.590	1.515	1.575	1.565	2,092,624
2023-11-17	1.510	1.565	1.510	1.545	1.535	3,895,535
2023-11-16	1.525	1.530	1.455	1.495	1.486	2,847,770
2023-11-15	1.500	1.545	1.485	1.535	1.526	3,787,947
2023-11-14	1.450	1.450	1.405	1.445	1.436	1,616,486
2023-11-13	1.465	1.475	1.420	1.425	1.416	1,790,611
2023-11-10	1.500	1.500	1.460	1.475	1.466	1,442,649
2023-11-09	1.490	1.512	1.485	1.500	1.491	2,033,477
2023-11-08	1.535	1.535	1.482	1.515	1.506	2,146,905
2023-11-07	1.510	1.540	1.490	1.535	1.526	3,360,696
2023-11-06	1.475	1.530	1.470	1.510	1.501	3,332,478
2023-11-03	1.425	1.460	1.420	1.445	1.436	2,561,191
2023-11-02	1.415	1.440	1.405	1.405	1.396	2,966,533
2023-11-01	1.460	1.460	1.405	1.420	1.411	2,446,997
2023-10-31	1.470	1.485	1.430	1.460	1.451	2,637,883
2023-10-30	1.460	1.490	1.460	1.485	1.476	1,789,189
2023-10-27	1.455	1.470	1.410	1.460	1.451	1,840,261
2023-10-26	1.450	1.475	1.422	1.455	1.446	3,813,101
2023-10-25	1.500	1.505	1.460	1.470	1.461	2,088,713
2023-10-24	1.505	1.537	1.475	1.525	1.516	4,780,897
2023-10-23	1.520	1.540	1.495	1.500	1.491	3,623,916
2023-10-20	1.510	1.530	1.485	1.530	1.521	2,252,716
2023-10-19	1.500	1.520	1.477	1.510	1.501	3,998,143
2023-10-18	1.445	1.545	1.420	1.535	1.526	7,224,245
2023-10-17	1.405	1.445	1.395	1.430	1.421	4,813,192
2023-10-16	1.460	1.470	1.385	1.400	1.391	4,820,906
2023-10-13	1.355	1.400	1.345	1.395	1.386	2,532,081
2023-10-12	1.390	1.410	1.355	1.375	1.367	3,224,108
2023-10-11	1.430	1.440	1.380	1.385	1.376	2,516,160
2023-10-10	1.400	1.442	1.395	1.425	1.416	4,708,704
2023-10-09	1.370	1.420	1.370	1.395	1.386	4,050,090
2023-10-06	1.380	1.385	1.330	1.335	1.327	3,497,912
2023-10-05	1.335	1.395	1.330	1.380	1.371	6,188,345
2023-10-04	1.330	1.365	1.310	1.330	1.322	5,378,216
2023-10-03	1.360	1.375	1.320	1.330	1.322	3,188,072
2023-10-02	1.370	1.420	1.362	1.385	1.376	3,622,520
2023-09-29	1.395	1.435	1.375	1.385	1.376	6,461,086
2023-09-28	1.410	1.417	1.365	1.380	1.371	5,664,039
2023-09-27	1.405	1.460	1.402	1.430	1.421	7,476,962
2023-09-26	1.510	1.525	1.410	1.420	1.411	7,894,810
2023-09-25	1.530	1.545	1.480	1.530	1.521	4,991,111
2023-09-22	1.510	1.580	1.510	1.540	1.530	4,883,621

← NewerPage 13 of 21 · 1,255 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.