Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1.860 | 1.880 | 1.790 | 1.820 | 1.809 | 750,106 |
| 2022-04-04 | 1.785 | 1.870 | 1.730 | 1.855 | 1.844 | 1,689,556 |
| 2022-04-01 | 1.630 | 1.775 | 1.630 | 1.740 | 1.729 | 1,127,883 |
| 2022-03-31 | 1.570 | 1.640 | 1.570 | 1.625 | 1.615 | 1,682,613 |
| 2022-03-30 | 1.500 | 1.545 | 1.495 | 1.545 | 1.535 | 349,668 |
| 2022-03-29 | 1.540 | 1.550 | 1.485 | 1.500 | 1.491 | 471,732 |
| 2022-03-28 | 1.560 | 1.560 | 1.450 | 1.475 | 1.466 | 535,947 |
| 2022-03-25 | 1.545 | 1.555 | 1.510 | 1.530 | 1.521 | 501,519 |
| 2022-03-24 | 1.515 | 1.620 | 1.510 | 1.550 | 1.540 | 1,437,913 |
| 2022-03-23 | 1.465 | 1.525 | 1.450 | 1.515 | 1.506 | 364,228 |
| 2022-03-22 | 1.485 | 1.487 | 1.450 | 1.465 | 1.456 | 285,598 |
| 2022-03-21 | 1.520 | 1.540 | 1.465 | 1.480 | 1.471 | 433,562 |
| 2022-03-18 | 1.550 | 1.567 | 1.515 | 1.515 | 1.506 | 1,284,642 |
| 2022-03-17 | 1.550 | 1.565 | 1.525 | 1.540 | 1.530 | 1,010,935 |
| 2022-03-16 | 1.530 | 1.600 | 1.460 | 1.570 | 1.560 | 590,382 |
| 2022-03-15 | 1.510 | 1.510 | 1.475 | 1.500 | 1.491 | 182,347 |
| 2022-03-14 | 1.600 | 1.600 | 1.510 | 1.510 | 1.501 | 124,388 |
| 2022-03-11 | 1.590 | 1.605 | 1.545 | 1.600 | 1.590 | 86,110 |
| 2022-03-10 | 1.600 | 1.630 | 1.530 | 1.530 | 1.521 | 251,906 |
| 2022-03-09 | 1.560 | 1.630 | 1.560 | 1.600 | 1.590 | 273,477 |
| 2022-03-08 | 1.650 | 1.650 | 1.555 | 1.560 | 1.550 | 115,429 |
| 2022-03-07 | 1.605 | 1.650 | 1.570 | 1.630 | 1.620 | 201,220 |
| 2022-03-04 | 1.605 | 1.610 | 1.540 | 1.565 | 1.555 | 85,333 |
| 2022-03-03 | 1.660 | 1.660 | 1.600 | 1.605 | 1.595 | 44,459 |
| 2022-03-02 | 1.670 | 1.700 | 1.635 | 1.660 | 1.650 | 111,352 |
| 2022-03-01 | 1.640 | 1.740 | 1.635 | 1.680 | 1.670 | 65,021 |
| 2022-02-28 | 1.560 | 1.605 | 1.535 | 1.605 | 1.595 | 132,020 |
| 2022-02-25 | 1.580 | 1.640 | 1.515 | 1.560 | 1.550 | 72,753 |
| 2022-02-24 | 1.585 | 1.585 | 1.520 | 1.545 | 1.535 | 196,049 |
| 2022-02-23 | 1.610 | 1.640 | 1.550 | 1.560 | 1.550 | 260,017 |
| 2022-02-22 | 1.660 | 1.660 | 1.580 | 1.610 | 1.600 | 287,755 |
| 2022-02-21 | 1.780 | 1.780 | 1.655 | 1.690 | 1.680 | 332,430 |
| 2022-02-18 | 1.710 | 1.750 | 1.700 | 1.750 | 1.739 | 299,751 |
| 2022-02-17 | 1.745 | 1.770 | 1.700 | 1.750 | 1.739 | 454,904 |
| 2022-02-16 | 1.720 | 1.755 | 1.720 | 1.745 | 1.734 | 230,906 |
| 2022-02-15 | 1.750 | 1.770 | 1.700 | 1.700 | 1.690 | 308,220 |
| 2022-02-14 | 1.730 | 1.795 | 1.700 | 1.745 | 1.734 | 20,227,770 |
| 2022-02-11 | 1.745 | 1.745 | 1.695 | 1.725 | 1.714 | 52,932 |
| 2022-02-10 | 1.700 | 1.750 | 1.685 | 1.745 | 1.734 | 330,964 |
| 2022-02-09 | 1.710 | 1.715 | 1.675 | 1.685 | 1.675 | 70,433 |
| 2022-02-08 | 1.720 | 1.720 | 1.700 | 1.710 | 1.699 | 148,183 |
| 2022-02-07 | 1.690 | 1.745 | 1.670 | 1.720 | 1.709 | 381,773 |
| 2022-02-04 | 1.670 | 1.690 | 1.650 | 1.690 | 1.680 | 679,632 |
| 2022-02-03 | 1.700 | 1.700 | 1.600 | 1.660 | 1.650 | 1,169,931 |
| 2022-02-02 | 1.585 | 1.650 | 1.580 | 1.600 | 1.590 | 208,954 |
| 2022-02-01 | 1.510 | 1.585 | 1.505 | 1.580 | 1.570 | 112,988 |
| 2022-01-31 | 1.410 | 1.530 | 1.410 | 1.520 | 1.511 | 119,207 |
| 2022-01-28 | 1.445 | 1.450 | 1.380 | 1.400 | 1.391 | 4,079,769 |
| 2022-01-27 | 1.600 | 1.600 | 1.420 | 1.425 | 1.416 | 173,801 |
| 2022-01-25 | 1.600 | 1.610 | 1.455 | 1.470 | 1.461 | 253,998 |
| 2022-01-24 | 1.700 | 1.700 | 1.527 | 1.610 | 1.600 | 191,814 |
| 2022-01-21 | 1.700 | 1.715 | 1.675 | 1.700 | 1.690 | 49,975 |
| 2022-01-20 | 1.590 | 1.720 | 1.555 | 1.700 | 1.690 | 118,814 |
| 2022-01-19 | 1.680 | 1.700 | 1.575 | 1.600 | 1.590 | 150,507 |
| 2022-01-18 | 1.705 | 1.705 | 1.680 | 1.700 | 1.690 | 173,883 |
| 2022-01-17 | 1.710 | 1.710 | 1.695 | 1.705 | 1.694 | 63,907 |
| 2022-01-14 | 1.750 | 1.790 | 1.710 | 1.710 | 1.699 | 37,165 |
| 2022-01-13 | 1.880 | 1.880 | 1.745 | 1.750 | 1.739 | 52,058 |
| 2022-01-12 | 1.765 | 1.990 | 1.765 | 1.860 | 1.849 | 95,652 |
| 2022-01-11 | 1.705 | 1.750 | 1.700 | 1.750 | 1.739 | 30,802 |
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.