Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.960 | 6.050 | 5.750 | 5.870 | 5.834 | 6,512,294 |
| 2026-07-23 | 6.200 | 6.320 | 6.140 | 6.140 | 6.102 | 6,301,529 |
| 2026-07-22 | 5.870 | 6.150 | 5.830 | 6.100 | 6.062 | 7,199,872 |
| 2026-07-21 | 5.600 | 5.800 | 5.470 | 5.760 | 5.724 | 7,123,962 |
| 2026-07-20 | 5.590 | 5.715 | 5.380 | 5.520 | 5.486 | 4,738,205 |
| 2026-07-17 | 5.810 | 5.810 | 5.560 | 5.560 | 5.526 | 12,455,643 |
| 2026-07-16 | 5.890 | 6.015 | 5.830 | 5.990 | 5.953 | 8,592,630 |
| 2026-07-15 | 6.040 | 6.060 | 5.860 | 5.900 | 5.863 | 7,888,231 |
| 2026-07-14 | 5.890 | 6.010 | 5.720 | 6.000 | 5.963 | 12,276,917 |
| 2026-07-13 | 5.660 | 5.950 | 5.660 | 5.880 | 5.844 | 14,856,206 |
| 2026-07-10 | 5.550 | 5.725 | 5.510 | 5.670 | 5.635 | 5,571,946 |
| 2026-07-09 | 5.420 | 5.540 | 5.350 | 5.460 | 5.426 | 5,472,968 |
| 2026-07-08 | 5.660 | 5.680 | 5.420 | 5.520 | 5.486 | 6,590,176 |
| 2026-07-07 | 6.040 | 6.050 | 5.780 | 5.780 | 5.744 | 10,023,665 |
| 2026-07-06 | 5.920 | 6.190 | 5.760 | 6.030 | 5.993 | 17,420,938 |
| 2026-07-03 | 5.860 | 6.290 | 5.820 | 6.290 | 6.251 | 7,843,014 |
| 2026-07-02 | 5.300 | 5.430 | 5.175 | 5.390 | 5.357 | 4,637,154 |
| 2026-07-01 | 5.290 | 5.300 | 5.090 | 5.200 | 5.168 | 3,860,244 |
| 2026-06-30 | 5.440 | 5.510 | 5.200 | 5.210 | 5.178 | 4,522,175 |
| 2026-06-29 | 5.580 | 5.660 | 5.390 | 5.490 | 5.456 | 3,940,974 |
| 2026-06-26 | 5.480 | 5.565 | 5.250 | 5.390 | 5.357 | 5,169,340 |
| 2026-06-25 | 5.400 | 5.410 | 5.225 | 5.320 | 5.287 | 5,869,283 |
| 2026-06-24 | 5.750 | 5.775 | 5.480 | 5.580 | 5.545 | 4,012,689 |
| 2026-06-23 | 6.160 | 6.190 | 5.805 | 5.820 | 5.784 | 4,380,675 |
| 2026-06-22 | 5.860 | 6.190 | 5.780 | 6.160 | 6.122 | 3,119,109 |
| 2026-06-19 | 6.110 | 6.160 | 5.940 | 5.960 | 5.923 | 7,864,129 |
| 2026-06-18 | 6.090 | 6.340 | 5.975 | 6.220 | 6.181 | 6,004,245 |
| 2026-06-17 | 5.880 | 6.210 | 5.850 | 6.200 | 6.162 | 4,670,580 |
| 2026-06-16 | 5.690 | 5.910 | 5.620 | 5.840 | 5.804 | 4,178,458 |
| 2026-06-15 | 5.600 | 5.810 | 5.550 | 5.770 | 5.734 | 5,362,408 |
| 2026-06-12 | 5.150 | 5.360 | 5.090 | 5.320 | 5.287 | 8,852,617 |
| 2026-06-11 | 4.600 | 4.830 | 4.510 | 4.800 | 4.770 | 5,652,990 |
| 2026-06-10 | 5.050 | 5.110 | 4.730 | 4.880 | 4.850 | 8,213,365 |
| 2026-06-09 | 5.100 | 5.235 | 4.900 | 5.210 | 5.178 | 6,261,584 |
| 2026-06-05 | 5.570 | 5.590 | 5.300 | 5.360 | 5.327 | 4,978,765 |
| 2026-06-04 | 5.720 | 5.810 | 5.610 | 5.610 | 5.575 | 3,203,797 |
| 2026-06-03 | 5.910 | 5.980 | 5.840 | 5.900 | 5.863 | 2,187,636 |
| 2026-06-02 | 5.720 | 6.030 | 5.590 | 5.950 | 5.913 | 3,850,033 |
| 2026-06-01 | 5.880 | 6.070 | 5.870 | 5.910 | 5.873 | 2,724,666 |
| 2026-05-29 | 5.930 | 5.970 | 5.810 | 5.860 | 5.824 | 7,276,122 |
| 2026-05-28 | 6.010 | 6.080 | 5.560 | 5.570 | 5.535 | 5,157,543 |
| 2026-05-27 | 6.260 | 6.330 | 6.180 | 6.200 | 6.162 | 2,727,321 |
| 2026-05-26 | 6.400 | 6.440 | 6.210 | 6.260 | 6.221 | 3,566,849 |
| 2026-05-25 | 6.000 | 6.460 | 6.000 | 6.400 | 6.360 | 4,145,842 |
| 2026-05-22 | 5.920 | 6.050 | 5.850 | 5.900 | 5.863 | 8,041,407 |
| 2026-05-21 | 6.000 | 6.060 | 5.780 | 5.840 | 5.804 | 13,917,180 |
| 2026-05-20 | 5.930 | 5.980 | 5.780 | 5.800 | 5.764 | 6,789,171 |
| 2026-05-19 | 6.230 | 6.300 | 6.000 | 6.080 | 6.042 | 4,586,883 |
| 2026-05-18 | 6.090 | 6.120 | 5.930 | 6.040 | 6.003 | 4,205,369 |
| 2026-05-15 | 6.420 | 6.500 | 6.310 | 6.310 | 6.271 | 3,593,388 |
| 2026-05-14 | 6.610 | 6.630 | 6.470 | 6.470 | 6.430 | 2,637,051 |
| 2026-05-13 | 6.560 | 6.720 | 6.560 | 6.640 | 6.599 | 3,685,068 |
| 2026-05-12 | 6.470 | 6.620 | 6.400 | 6.520 | 6.480 | 4,646,880 |
| 2026-05-11 | 6.100 | 6.245 | 6.050 | 6.140 | 6.102 | 3,301,746 |
| 2026-05-08 | 6.120 | 6.220 | 6.070 | 6.220 | 6.181 | 2,546,549 |
| 2026-05-07 | 6.200 | 6.280 | 6.070 | 6.160 | 6.122 | 7,545,147 |
| 2026-05-06 | 5.960 | 6.010 | 5.750 | 5.900 | 5.863 | 3,929,516 |
| 2026-05-05 | 5.720 | 5.940 | 5.580 | 5.850 | 5.814 | 3,096,218 |
| 2026-05-04 | 5.770 | 5.810 | 5.670 | 5.810 | 5.774 | 4,037,960 |
| 2026-05-01 | 6.050 | 6.200 | 5.740 | 5.740 | 5.704 | 3,840,747 |
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.