Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1.250 | 1.260 | 1.185 | 1.205 | 1.198 | 181,487 |
| 2022-06-30 | 1.235 | 1.270 | 1.215 | 1.265 | 1.257 | 109,671 |
| 2022-06-29 | 1.330 | 1.350 | 1.245 | 1.285 | 1.277 | 130,155 |
| 2022-06-28 | 1.340 | 1.370 | 1.330 | 1.340 | 1.332 | 54,756 |
| 2022-06-27 | 1.350 | 1.415 | 1.330 | 1.330 | 1.322 | 291,269 |
| 2022-06-24 | 1.345 | 1.375 | 1.340 | 1.350 | 1.342 | 259,495 |
| 2022-06-23 | 1.340 | 1.360 | 1.330 | 1.340 | 1.332 | 165,885 |
| 2022-06-22 | 1.355 | 1.360 | 1.335 | 1.340 | 1.332 | 320,350 |
| 2022-06-21 | 1.355 | 1.360 | 1.340 | 1.355 | 1.347 | 262,454 |
| 2022-06-20 | 1.365 | 1.365 | 1.330 | 1.340 | 1.332 | 273,297 |
| 2022-06-17 | 1.360 | 1.385 | 1.350 | 1.370 | 1.362 | 82,172 |
| 2022-06-16 | 1.360 | 1.405 | 1.360 | 1.385 | 1.376 | 120,503 |
| 2022-06-15 | 1.380 | 1.380 | 1.335 | 1.360 | 1.352 | 363,634 |
| 2022-06-14 | 1.395 | 1.450 | 1.310 | 1.425 | 1.416 | 711,304 |
| 2022-06-10 | 1.500 | 1.530 | 1.445 | 1.530 | 1.521 | 395,918 |
| 2022-06-09 | 1.550 | 1.585 | 1.500 | 1.510 | 1.501 | 186,033 |
| 2022-06-08 | 1.490 | 1.535 | 1.470 | 1.510 | 1.501 | 125,581 |
| 2022-06-07 | 1.450 | 1.515 | 1.450 | 1.480 | 1.471 | 367,423 |
| 2022-06-06 | 1.445 | 1.480 | 1.405 | 1.480 | 1.471 | 93,074 |
| 2022-06-03 | 1.470 | 1.510 | 1.460 | 1.475 | 1.466 | 628,104 |
| 2022-06-02 | 1.500 | 1.500 | 1.460 | 1.460 | 1.451 | 63,170 |
| 2022-06-01 | 1.530 | 1.530 | 1.435 | 1.500 | 1.491 | 313,270 |
| 2022-05-31 | 1.520 | 1.540 | 1.480 | 1.510 | 1.501 | 347,546 |
| 2022-05-30 | 1.530 | 1.530 | 1.370 | 1.500 | 1.491 | 547,834 |
| 2022-05-27 | 1.475 | 1.530 | 1.425 | 1.530 | 1.521 | 314,447 |
| 2022-05-26 | 1.420 | 1.485 | 1.420 | 1.480 | 1.471 | 429,021 |
| 2022-05-25 | 1.395 | 1.410 | 1.355 | 1.410 | 1.401 | 108,991 |
| 2022-05-24 | 1.350 | 1.395 | 1.340 | 1.395 | 1.386 | 30,829 |
| 2022-05-23 | 1.380 | 1.390 | 1.355 | 1.365 | 1.357 | 111,074 |
| 2022-05-20 | 1.350 | 1.395 | 1.340 | 1.385 | 1.376 | 1,763,796 |
| 2022-05-19 | 1.370 | 1.370 | 1.320 | 1.340 | 1.332 | 976,123 |
| 2022-05-18 | 1.350 | 1.380 | 1.345 | 1.370 | 1.362 | 111,390 |
| 2022-05-17 | 1.355 | 1.370 | 1.350 | 1.350 | 1.342 | 46,270 |
| 2022-05-16 | 1.400 | 1.400 | 1.345 | 1.350 | 1.342 | 224,975 |
| 2022-05-13 | 1.305 | 1.400 | 1.285 | 1.400 | 1.391 | 401,310 |
| 2022-05-12 | 1.230 | 1.325 | 1.200 | 1.310 | 1.302 | 1,330,937 |
| 2022-05-11 | 1.250 | 1.265 | 1.215 | 1.240 | 1.232 | 676,511 |
| 2022-05-10 | 1.375 | 1.375 | 1.200 | 1.265 | 1.257 | 604,771 |
| 2022-05-09 | 1.390 | 1.400 | 1.285 | 1.400 | 1.391 | 336,038 |
| 2022-05-06 | 1.470 | 1.505 | 1.375 | 1.400 | 1.391 | 342,761 |
| 2022-05-05 | 1.400 | 1.500 | 1.370 | 1.470 | 1.461 | 291,089 |
| 2022-05-04 | 1.350 | 1.390 | 1.345 | 1.385 | 1.376 | 324,356 |
| 2022-05-03 | 1.375 | 1.420 | 1.325 | 1.325 | 1.317 | 364,564 |
| 2022-05-02 | 1.420 | 1.420 | 1.340 | 1.365 | 1.357 | 508,111 |
| 2022-04-29 | 1.450 | 1.455 | 1.400 | 1.440 | 1.431 | 428,273 |
| 2022-04-28 | 1.435 | 1.470 | 1.400 | 1.450 | 1.441 | 603,228 |
| 2022-04-27 | 1.475 | 1.485 | 1.385 | 1.420 | 1.411 | 543,365 |
| 2022-04-26 | 1.590 | 1.620 | 1.475 | 1.490 | 1.481 | 596,762 |
| 2022-04-22 | 1.635 | 1.665 | 1.560 | 1.590 | 1.580 | 224,418 |
| 2022-04-21 | 1.740 | 1.740 | 1.575 | 1.620 | 1.610 | 527,991 |
| 2022-04-20 | 1.760 | 1.760 | 1.650 | 1.665 | 1.655 | 437,139 |
| 2022-04-19 | 1.810 | 1.810 | 1.715 | 1.775 | 1.764 | 537,608 |
| 2022-04-14 | 1.840 | 1.845 | 1.775 | 1.805 | 1.794 | 229,112 |
| 2022-04-13 | 1.845 | 1.890 | 1.815 | 1.815 | 1.804 | 318,290 |
| 2022-04-12 | 1.950 | 1.985 | 1.810 | 1.825 | 1.814 | 430,704 |
| 2022-04-11 | 1.845 | 1.955 | 1.845 | 1.950 | 1.938 | 1,097,858 |
| 2022-04-08 | 1.830 | 1.895 | 1.810 | 1.825 | 1.814 | 407,765 |
| 2022-04-07 | 1.830 | 1.850 | 1.770 | 1.815 | 1.804 | 436,809 |
| 2022-04-06 | 1.820 | 1.885 | 1.790 | 1.845 | 1.834 | 554,978 |
| 2022-04-05 | 1.860 | 1.880 | 1.790 | 1.820 | 1.809 | 750,106 |
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.