Genesis Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.890	0.910	0.850	0.900	0.894	1,223,760
2022-09-26	0.965	0.965	0.880	0.905	0.899	658,849
2022-09-23	0.965	0.980	0.935	0.970	0.964	610,955
2022-09-21	1.040	1.040	0.920	0.965	0.959	651,128
2022-09-20	1.030	1.055	1.015	1.020	1.014	411,727
2022-09-19	1.045	1.060	1.010	1.040	1.034	381,913
2022-09-16	1.110	1.110	0.990	1.040	1.034	1,302,191
2022-09-15	1.090	1.120	1.070	1.120	1.113	254,740
2022-09-14	1.085	1.110	1.065	1.070	1.063	210,995
2022-09-13	1.080	1.125	1.070	1.125	1.118	413,770
2022-09-12	1.145	1.145	1.050	1.080	1.073	663,907
2022-09-09	1.150	1.150	1.125	1.150	1.143	482,125
2022-09-08	1.150	1.150	1.130	1.150	1.143	297,193
2022-09-07	1.120	1.150	1.105	1.135	1.128	1,095,813
2022-09-06	1.150	1.155	1.115	1.125	1.118	286,939
2022-09-05	1.110	1.140	1.100	1.140	1.133	337,516
2022-09-02	1.150	1.155	1.110	1.115	1.108	678,916
2022-09-01	1.185	1.185	1.130	1.150	1.143	1,324,929
2022-08-31	1.255	1.255	1.185	1.205	1.198	932,081
2022-08-30	1.160	1.250	1.160	1.220	1.212	415,510
2022-08-29	1.190	1.205	1.165	1.175	1.168	511,615
2022-08-26	1.195	1.225	1.195	1.205	1.198	570,657
2022-08-25	1.200	1.205	1.170	1.195	1.188	324,276
2022-08-24	1.230	1.230	1.200	1.205	1.198	200,843
2022-08-23	1.270	1.270	1.220	1.255	1.247	534,642
2022-08-22	1.280	1.295	1.235	1.250	1.242	786,484
2022-08-19	1.255	1.310	1.255	1.300	1.292	232,486
2022-08-18	1.290	1.290	1.240	1.250	1.242	139,453
2022-08-17	1.305	1.310	1.280	1.295	1.287	112,396
2022-08-16	1.375	1.375	1.275	1.310	1.302	357,151
2022-08-15	1.360	1.380	1.330	1.380	1.371	326,455
2022-08-12	1.380	1.380	1.315	1.360	1.352	310,585
2022-08-11	1.410	1.410	1.345	1.380	1.371	481,133
2022-08-10	1.410	1.410	1.375	1.410	1.401	310,725
2022-08-09	1.410	1.410	1.380	1.380	1.371	256,807
2022-08-08	1.460	1.490	1.390	1.410	1.401	1,124,479
2022-08-05	1.445	1.485	1.420	1.470	1.461	461,794
2022-08-04	1.460	1.480	1.425	1.470	1.461	978,622
2022-08-03	1.480	1.485	1.430	1.470	1.461	313,134
2022-08-02	1.410	1.470	1.410	1.455	1.446	639,136
2022-08-01	1.400	1.445	1.365	1.410	1.401	1,078,337
2022-07-29	1.360	1.400	1.310	1.385	1.376	858,204
2022-07-28	1.305	1.340	1.280	1.320	1.312	542,189
2022-07-27	1.275	1.345	1.240	1.300	1.292	1,095,113
2022-07-26	1.240	1.290	1.225	1.275	1.267	459,306
2022-07-25	1.280	1.280	1.240	1.250	1.242	154,571
2022-07-22	1.275	1.275	1.230	1.250	1.242	238,669
2022-07-21	1.225	1.260	1.215	1.230	1.222	444,443
2022-07-20	1.250	1.250	1.227	1.230	1.222	364,087
2022-07-19	1.230	1.250	1.220	1.225	1.217	176,631
2022-07-18	1.270	1.270	1.210	1.235	1.227	274,957
2022-07-15	1.160	1.235	1.160	1.220	1.212	199,948
2022-07-14	1.190	1.225	1.190	1.215	1.208	126,786
2022-07-13	1.185	1.190	1.150	1.180	1.173	146,554
2022-07-12	1.210	1.222	1.180	1.185	1.178	161,171
2022-07-11	1.220	1.235	1.200	1.215	1.208	297,781
2022-07-08	1.195	1.270	1.195	1.220	1.212	84,426
2022-07-07	1.180	1.212	1.160	1.195	1.188	408,685
2022-07-06	1.210	1.230	1.125	1.210	1.203	1,548,945
2022-07-05	1.250	1.295	1.200	1.220	1.212	18,328,490

← NewerPage 18 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.