Genesis Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	1.290	1.320	1.280	1.300	1.292	1,007,489
2022-12-21	1.280	1.310	1.265	1.280	1.272	1,192,502
2022-12-20	1.300	1.300	1.250	1.260	1.252	419,791
2022-12-19	1.240	1.305	1.240	1.305	1.297	1,201,057
2022-12-16	1.280	1.280	1.200	1.230	1.222	8,829,845
2022-12-15	1.360	1.360	1.240	1.280	1.272	10,025,990
2022-12-14	1.380	1.535	1.297	1.345	1.337	8,192,730
2022-12-09	1.175	1.200	1.170	1.195	1.188	244,444
2022-12-08	1.190	1.195	1.160	1.190	1.183	200,795
2022-12-07	1.210	1.235	1.155	1.170	1.163	596,191
2022-12-06	1.240	1.240	1.150	1.210	1.203	836,813
2022-12-05	1.235	1.235	1.187	1.225	1.217	922,707
2022-12-02	1.250	1.275	1.225	1.240	1.232	629,706
2022-12-01	1.275	1.315	1.225	1.250	1.242	503,518
2022-11-30	1.280	1.282	1.235	1.280	1.272	1,141,552
2022-11-29	1.260	1.290	1.250	1.280	1.272	422,505
2022-11-28	1.270	1.300	1.270	1.280	1.272	351,176
2022-11-25	1.320	1.330	1.265	1.280	1.272	495,441
2022-11-24	1.280	1.325	1.265	1.320	1.312	1,317,984
2022-11-23	1.250	1.260	1.232	1.245	1.237	1,432,651
2022-11-22	1.230	1.235	1.200	1.230	1.222	1,927,049
2022-11-21	1.290	1.290	1.220	1.235	1.227	448,453
2022-11-18	1.270	1.300	1.260	1.280	1.272	585,240
2022-11-17	1.260	1.295	1.250	1.275	1.267	243,655
2022-11-16	1.320	1.335	1.255	1.260	1.252	591,052
2022-11-15	1.325	1.350	1.300	1.320	1.312	936,838
2022-11-14	1.310	1.340	1.290	1.320	1.312	1,717,882
2022-11-11	1.240	1.315	1.230	1.290	1.282	1,989,385
2022-11-10	1.180	1.235	1.145	1.210	1.203	619,810
2022-11-09	1.165	1.210	1.160	1.185	1.178	470,659
2022-11-08	1.160	1.175	1.160	1.160	1.153	247,958
2022-11-07	1.150	1.180	1.150	1.165	1.158	347,885
2022-11-04	1.125	1.140	1.115	1.125	1.118	379,567
2022-11-03	1.150	1.155	1.130	1.145	1.138	359,915
2022-11-02	1.110	1.160	1.105	1.150	1.143	511,370
2022-11-01	1.120	1.145	1.110	1.115	1.108	613,356
2022-10-31	1.180	1.180	1.140	1.150	1.143	627,352
2022-10-28	1.185	1.195	1.150	1.160	1.153	896,747
2022-10-27	1.155	1.225	1.155	1.180	1.173	500,241
2022-10-26	1.155	1.180	1.135	1.150	1.143	425,866
2022-10-25	1.165	1.165	1.140	1.150	1.143	311,831
2022-10-24	1.175	1.175	1.130	1.160	1.153	668,122
2022-10-21	1.100	1.140	1.100	1.120	1.113	254,940
2022-10-20	1.135	1.135	1.050	1.120	1.113	1,758,968
2022-10-19	1.160	1.205	1.145	1.155	1.148	1,254,781
2022-10-18	1.055	1.160	1.055	1.150	1.143	1,739,430
2022-10-17	1.070	1.080	1.050	1.065	1.058	547,687
2022-10-14	1.065	1.080	1.040	1.070	1.063	606,894
2022-10-13	1.085	1.085	1.035	1.050	1.044	595,302
2022-10-12	0.970	1.030	0.965	1.030	1.024	520,334
2022-10-11	1.010	1.010	0.960	0.975	0.969	779,113
2022-10-10	1.120	1.120	0.995	1.000	0.994	1,278,282
2022-10-07	1.015	1.165	1.010	1.125	1.118	1,157,229
2022-10-06	1.025	1.025	0.980	1.000	0.994	860,699
2022-10-05	1.025	1.045	0.995	1.000	0.994	355,217
2022-10-04	1.000	1.000	0.965	1.000	0.994	451,637
2022-10-03	1.000	1.000	0.950	0.955	0.949	574,290
2022-09-30	1.010	1.010	0.970	1.000	0.994	507,766
2022-09-29	0.960	1.030	0.940	1.025	1.019	577,168
2022-09-28	0.900	0.935	0.890	0.890	0.885	381,192

← NewerPage 17 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.