Genesis Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	1.015	1.020	0.990	1.020	1.014	1,291,835
2023-03-21	1.005	1.045	1.005	1.045	1.039	1,420,814
2023-03-20	0.980	1.070	0.970	1.010	1.004	2,345,878
2023-03-17	1.000	1.000	0.935	0.935	0.929	1,129,977
2023-03-16	1.000	1.040	0.995	1.005	0.999	1,327,475
2023-03-15	1.005	1.005	0.975	0.990	0.984	818,843
2023-03-14	1.025	1.050	0.995	1.005	0.999	1,437,921
2023-03-13	1.010	1.035	0.990	1.015	1.009	1,115,585
2023-03-10	1.000	1.030	1.000	1.010	1.004	853,887
2023-03-09	1.015	1.025	1.000	1.015	1.009	633,704
2023-03-08	1.010	1.020	0.980	1.020	1.014	978,959
2023-03-07	1.010	1.015	1.005	1.005	0.999	762,721
2023-03-06	1.075	1.100	0.990	1.040	1.034	1,602,070
2023-03-03	1.150	1.150	1.070	1.100	1.093	1,428,118
2023-03-02	1.175	1.175	1.130	1.140	1.133	650,562
2023-03-01	1.130	1.170	1.125	1.160	1.153	512,044
2023-02-28	1.060	1.120	1.050	1.120	1.113	993,952
2023-02-27	1.070	1.085	1.040	1.055	1.049	715,474
2023-02-24	1.050	1.070	1.035	1.070	1.063	422,963
2023-02-23	1.020	1.070	1.020	1.070	1.063	1,132,447
2023-02-22	1.130	1.130	1.002	1.020	1.014	1,642,685
2023-02-21	1.140	1.150	1.075	1.090	1.083	899,054
2023-02-20	1.140	1.150	1.130	1.145	1.138	158,701
2023-02-17	1.130	1.150	1.130	1.140	1.133	492,815
2023-02-16	1.140	1.150	1.120	1.145	1.138	1,278,396
2023-02-15	1.180	1.180	1.160	1.160	1.153	847,516
2023-02-14	1.180	1.190	1.165	1.175	1.168	1,253,220
2023-02-13	1.200	1.220	1.150	1.165	1.158	634,777
2023-02-10	1.230	1.240	1.190	1.220	1.212	1,650,258
2023-02-09	1.230	1.240	1.205	1.240	1.232	646,551
2023-02-08	1.225	1.260	1.225	1.250	1.242	961,896
2023-02-07	1.230	1.260	1.225	1.250	1.242	687,662
2023-02-06	1.245	1.260	1.225	1.255	1.247	1,028,932
2023-02-03	1.280	1.285	1.260	1.260	1.252	370,631
2023-02-02	1.280	1.295	1.270	1.290	1.282	2,330,844
2023-02-01	1.260	1.280	1.260	1.265	1.257	469,566
2023-01-31	1.270	1.275	1.235	1.270	1.262	753,769
2023-01-30	1.300	1.315	1.285	1.290	1.282	467,064
2023-01-27	1.300	1.320	1.275	1.300	1.292	268,070
2023-01-25	1.390	1.390	1.280	1.300	1.292	1,698,490
2023-01-24	1.390	1.410	1.370	1.390	1.381	420,625
2023-01-23	1.390	1.400	1.370	1.400	1.391	835,164
2023-01-20	1.365	1.410	1.365	1.390	1.381	777,112
2023-01-19	1.355	1.365	1.340	1.365	1.357	193,029
2023-01-18	1.340	1.360	1.335	1.360	1.352	338,231
2023-01-17	1.345	1.360	1.330	1.340	1.332	4,334,760
2023-01-16	1.350	1.365	1.330	1.330	1.322	693,216
2023-01-13	1.310	1.340	1.310	1.330	1.322	321,020
2023-01-12	1.305	1.315	1.290	1.300	1.292	396,392
2023-01-11	1.305	1.335	1.305	1.305	1.297	641,594
2023-01-10	1.325	1.335	1.295	1.310	1.302	606,373
2023-01-09	1.325	1.365	1.320	1.355	1.347	590,399
2023-01-06	1.280	1.330	1.270	1.325	1.317	632,963
2023-01-05	1.270	1.285	1.260	1.280	1.272	942,316
2023-01-04	1.270	1.270	1.245	1.260	1.252	160,952
2023-01-03	1.230	1.270	1.220	1.270	1.262	208,132
2022-12-30	1.235	1.250	1.200	1.250	1.242	232,176
2022-12-29	1.215	1.220	1.190	1.200	1.193	773,931
2022-12-28	1.265	1.275	1.215	1.240	1.232	405,863
2022-12-23	1.285	1.285	1.240	1.265	1.257	228,870

← NewerPage 16 of 21 · 1,259 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.