Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.100 | 6.160 | 5.780 | 5.810 | 5.774 | 5,190,621 |
| 2026-04-29 | 6.180 | 6.370 | 6.180 | 6.350 | 6.311 | 2,343,345 |
| 2026-04-28 | 6.310 | 6.380 | 6.230 | 6.270 | 6.231 | 2,561,325 |
| 2026-04-27 | 6.260 | 6.480 | 6.190 | 6.420 | 6.380 | 1,594,392 |
| 2026-04-24 | 6.400 | 6.510 | 6.250 | 6.320 | 6.281 | 2,955,564 |
| 2026-04-23 | 6.620 | 6.660 | 6.390 | 6.580 | 6.539 | 2,240,049 |
| 2026-04-22 | 6.420 | 6.630 | 6.405 | 6.610 | 6.569 | 1,896,968 |
| 2026-04-21 | 6.680 | 6.770 | 6.610 | 6.680 | 6.639 | 1,947,153 |
| 2026-04-20 | 6.570 | 6.830 | 6.410 | 6.740 | 6.698 | 2,582,447 |
| 2026-04-17 | 6.690 | 6.785 | 6.530 | 6.580 | 6.539 | 4,510,600 |
| 2026-04-16 | 6.650 | 6.730 | 6.520 | 6.670 | 6.629 | 2,880,440 |
| 2026-04-15 | 6.630 | 6.800 | 6.620 | 6.730 | 6.688 | 4,799,483 |
| 2026-04-14 | 6.340 | 6.460 | 6.300 | 6.410 | 6.370 | 3,703,800 |
| 2026-04-13 | 6.340 | 6.530 | 6.240 | 6.500 | 6.460 | 4,447,376 |
| 2026-04-10 | 6.420 | 6.600 | 6.350 | 6.540 | 6.499 | 2,834,298 |
| 2026-04-09 | 6.380 | 6.530 | 6.230 | 6.530 | 6.490 | 3,166,697 |
| 2026-04-08 | 6.720 | 6.730 | 6.390 | 6.620 | 6.579 | 6,616,060 |
| 2026-04-07 | 6.180 | 6.180 | 5.980 | 6.030 | 5.993 | 3,466,855 |
| 2026-04-02 | 6.440 | 6.500 | 5.840 | 5.870 | 5.834 | 6,499,631 |
| 2026-04-01 | 6.390 | 6.400 | 6.180 | 6.250 | 6.211 | 7,825,622 |
| 2026-03-31 | 5.620 | 5.910 | 5.410 | 5.890 | 5.854 | 9,114,167 |
| 2026-03-30 | 5.770 | 5.790 | 5.460 | 5.570 | 5.535 | 6,036,732 |
| 2026-03-27 | 5.730 | 5.770 | 5.570 | 5.620 | 5.585 | 6,761,108 |
| 2026-03-26 | 6.030 | 6.060 | 5.765 | 5.850 | 5.814 | 3,967,044 |
| 2026-03-25 | 6.020 | 6.360 | 6.020 | 6.110 | 6.072 | 8,775,730 |
| 2026-03-24 | 5.850 | 5.850 | 5.625 | 5.720 | 5.685 | 16,362,770 |
| 2026-03-23 | 5.360 | 5.510 | 5.230 | 5.350 | 5.317 | 13,251,300 |
| 2026-03-20 | 5.490 | 5.740 | 5.360 | 5.630 | 5.595 | 26,590,080 |
| 2026-03-19 | 5.740 | 5.760 | 5.480 | 5.510 | 5.476 | 7,004,901 |
| 2026-03-18 | 6.180 | 6.190 | 6.015 | 6.170 | 6.132 | 3,183,687 |
| 2026-03-17 | 6.000 | 6.240 | 5.930 | 6.210 | 6.172 | 4,019,725 |
| 2026-03-16 | 5.970 | 6.100 | 5.860 | 5.990 | 5.953 | 6,078,515 |
| 2026-03-13 | 6.550 | 6.550 | 6.140 | 6.260 | 6.221 | 4,929,414 |
| 2026-03-12 | 6.560 | 6.810 | 6.550 | 6.660 | 6.619 | 4,737,073 |
| 2026-03-11 | 6.920 | 6.920 | 6.670 | 6.800 | 6.758 | 3,627,485 |
| 2026-03-10 | 6.840 | 6.900 | 6.630 | 6.770 | 6.728 | 3,991,318 |
| 2026-03-09 | 6.600 | 6.730 | 6.380 | 6.510 | 6.470 | 4,640,973 |
| 2026-03-06 | 6.890 | 7.130 | 6.690 | 6.730 | 6.688 | 7,838,154 |
| 2026-03-05 | 7.500 | 7.550 | 7.210 | 7.250 | 7.205 | 4,327,132 |
| 2026-03-04 | 7.350 | 7.750 | 7.080 | 7.570 | 7.523 | 7,568,383 |
| 2026-03-03 | 7.870 | 8.160 | 7.820 | 8.130 | 8.080 | 4,931,529 |
| 2026-03-02 | 7.650 | 8.070 | 7.600 | 8.060 | 8.010 | 7,883,119 |
| 2026-02-27 | 7.390 | 7.570 | 7.275 | 7.430 | 7.384 | 5,630,745 |
| 2026-02-26 | 7.220 | 7.310 | 7.070 | 7.210 | 7.165 | 3,595,318 |
| 2026-02-25 | 7.190 | 7.310 | 7.090 | 7.290 | 7.245 | 3,422,935 |
| 2026-02-24 | 7.380 | 7.450 | 7.050 | 7.200 | 7.155 | 4,735,737 |
| 2026-02-23 | 7.010 | 7.250 | 6.960 | 7.240 | 7.195 | 3,090,029 |
| 2026-02-20 | 7.220 | 7.220 | 6.830 | 6.870 | 6.827 | 2,590,013 |
| 2026-02-19 | 7.370 | 7.370 | 7.010 | 7.090 | 7.046 | 4,002,852 |
| 2026-02-18 | 7.110 | 7.110 | 6.885 | 6.960 | 6.917 | 3,975,360 |
| 2026-02-17 | 7.350 | 7.360 | 7.120 | 7.170 | 7.126 | 3,644,851 |
| 2026-02-16 | 7.000 | 7.470 | 6.930 | 7.380 | 7.334 | 4,857,428 |
| 2026-02-13 | 6.700 | 6.930 | 6.660 | 6.870 | 6.827 | 4,097,463 |
| 2026-02-12 | 7.240 | 7.280 | 7.120 | 7.200 | 7.155 | 3,454,666 |
| 2026-02-11 | 7.050 | 7.260 | 7.010 | 7.240 | 7.195 | 2,520,834 |
| 2026-02-10 | 7.070 | 7.140 | 6.940 | 7.060 | 7.016 | 3,589,228 |
| 2026-02-09 | 6.970 | 7.000 | 6.770 | 6.870 | 6.827 | 4,220,427 |
| 2026-02-06 | 6.600 | 6.690 | 6.270 | 6.650 | 6.609 | 7,812,994 |
| 2026-02-05 | 7.020 | 7.230 | 6.760 | 6.870 | 6.827 | 4,655,489 |
| 2026-02-04 | 7.360 | 7.410 | 7.190 | 7.310 | 7.265 | 5,164,295 |
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.