Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.360 | 7.410 | 7.190 | 7.310 | 7.265 | 5,164,295 |
| 2026-02-03 | 7.030 | 7.290 | 7.000 | 7.100 | 7.056 | 5,924,080 |
| 2026-02-02 | 7.280 | 7.290 | 6.690 | 6.970 | 6.927 | 9,840,235 |
| 2026-01-30 | 8.280 | 8.400 | 7.490 | 7.590 | 7.543 | 6,673,606 |
| 2026-01-29 | 8.200 | 8.420 | 8.080 | 8.420 | 8.368 | 6,298,906 |
| 2026-01-28 | 7.960 | 8.130 | 7.880 | 8.130 | 8.080 | 5,109,413 |
| 2026-01-27 | 8.050 | 8.120 | 7.780 | 7.930 | 7.881 | 5,966,774 |
| 2026-01-23 | 7.860 | 8.130 | 7.710 | 7.860 | 7.811 | 5,897,892 |
| 2026-01-22 | 7.700 | 7.760 | 7.390 | 7.460 | 7.414 | 4,694,914 |
| 2026-01-21 | 7.780 | 7.930 | 7.690 | 7.850 | 7.801 | 4,553,353 |
| 2026-01-20 | 7.550 | 7.650 | 7.430 | 7.620 | 7.573 | 2,965,244 |
| 2026-01-19 | 7.390 | 7.680 | 7.300 | 7.570 | 7.523 | 4,032,974 |
| 2026-01-16 | 7.400 | 7.450 | 7.240 | 7.300 | 7.255 | 3,117,039 |
| 2026-01-15 | 7.390 | 7.560 | 7.250 | 7.320 | 7.275 | 3,321,793 |
| 2026-01-14 | 7.550 | 7.600 | 7.470 | 7.540 | 7.493 | 2,375,029 |
| 2026-01-13 | 7.510 | 7.590 | 7.450 | 7.550 | 7.503 | 3,001,987 |
| 2026-01-12 | 7.460 | 7.620 | 7.380 | 7.480 | 7.434 | 2,965,742 |
| 2026-01-09 | 7.560 | 7.600 | 7.260 | 7.290 | 7.245 | 4,140,923 |
| 2026-01-08 | 7.420 | 7.490 | 7.375 | 7.400 | 7.354 | 2,565,126 |
| 2026-01-07 | 7.580 | 7.620 | 7.380 | 7.490 | 7.444 | 3,077,955 |
| 2026-01-06 | 7.570 | 7.600 | 7.380 | 7.480 | 7.434 | 2,910,545 |
| 2026-01-05 | 7.300 | 7.560 | 7.255 | 7.540 | 7.493 | 3,933,029 |
| 2026-01-02 | 7.160 | 7.330 | 7.050 | 7.300 | 7.255 | 1,343,271 |
| 2025-12-31 | 7.200 | 7.290 | 7.140 | 7.250 | 7.205 | 1,794,516 |
| 2025-12-30 | 7.090 | 7.215 | 6.900 | 7.200 | 7.155 | 2,748,961 |
| 2025-12-29 | 7.520 | 7.630 | 7.330 | 7.390 | 7.344 | 2,163,257 |
| 2025-12-24 | 7.370 | 7.500 | 7.310 | 7.460 | 7.414 | 2,228,149 |
| 2025-12-23 | 7.290 | 7.380 | 7.210 | 7.350 | 7.304 | 3,876,281 |
| 2025-12-22 | 7.000 | 7.300 | 6.950 | 7.290 | 7.245 | 4,257,685 |
| 2025-12-19 | 6.950 | 7.070 | 6.660 | 6.990 | 6.947 | 15,588,580 |
| 2025-12-18 | 6.870 | 6.920 | 6.650 | 6.880 | 6.837 | 10,181,410 |
| 2025-12-17 | 6.400 | 6.900 | 6.390 | 6.860 | 6.817 | 5,875,341 |
| 2025-12-16 | 6.620 | 6.650 | 6.370 | 6.450 | 6.410 | 7,947,344 |
| 2025-12-15 | 6.750 | 6.870 | 6.455 | 6.530 | 6.490 | 5,998,489 |
| 2025-12-12 | 6.610 | 6.940 | 6.610 | 6.900 | 6.857 | 4,563,027 |
| 2025-12-11 | 6.460 | 6.485 | 6.340 | 6.410 | 6.370 | 3,874,630 |
| 2025-12-10 | 6.200 | 6.360 | 6.170 | 6.350 | 6.311 | 4,572,370 |
| 2025-12-09 | 6.170 | 6.260 | 6.070 | 6.080 | 6.042 | 3,143,486 |
| 2025-12-08 | 6.370 | 6.430 | 6.170 | 6.170 | 6.132 | 4,251,363 |
| 2025-12-05 | 6.610 | 6.610 | 6.380 | 6.400 | 6.360 | 2,517,648 |
| 2025-12-04 | 6.510 | 6.590 | 6.370 | 6.370 | 6.331 | 3,785,641 |
| 2025-12-03 | 6.480 | 6.595 | 6.440 | 6.590 | 6.549 | 3,613,104 |
| 2025-12-02 | 6.550 | 6.715 | 6.520 | 6.550 | 6.509 | 4,137,445 |
| 2025-12-01 | 6.840 | 6.880 | 6.450 | 6.550 | 6.509 | 4,369,800 |
| 2025-11-28 | 6.680 | 6.780 | 6.620 | 6.660 | 6.619 | 2,812,882 |
| 2025-11-27 | 6.830 | 6.830 | 6.650 | 6.760 | 6.718 | 3,386,040 |
| 2025-11-26 | 6.510 | 6.620 | 6.430 | 6.620 | 6.579 | 4,119,064 |
| 2025-11-25 | 6.560 | 6.730 | 6.420 | 6.530 | 6.490 | 3,668,358 |
| 2025-11-24 | 6.320 | 6.390 | 6.250 | 6.250 | 6.211 | 3,869,534 |
| 2025-11-21 | 6.380 | 6.380 | 6.150 | 6.170 | 6.132 | 4,608,744 |
| 2025-11-20 | 6.440 | 6.605 | 6.390 | 6.600 | 6.559 | 3,345,131 |
| 2025-11-19 | 6.420 | 6.420 | 6.250 | 6.350 | 6.311 | 4,328,546 |
| 2025-11-18 | 6.320 | 6.410 | 6.170 | 6.170 | 6.132 | 4,357,873 |
| 2025-11-17 | 6.290 | 6.470 | 6.150 | 6.450 | 6.410 | 4,190,359 |
| 2025-11-14 | 6.190 | 6.290 | 6.080 | 6.290 | 6.251 | 5,988,216 |
| 2025-11-13 | 6.390 | 6.400 | 6.270 | 6.340 | 6.301 | 2,853,135 |
| 2025-11-12 | 6.210 | 6.300 | 6.160 | 6.190 | 6.152 | 4,393,345 |
| 2025-11-11 | 6.430 | 6.430 | 6.180 | 6.200 | 6.162 | 5,003,514 |
| 2025-11-10 | 5.970 | 6.030 | 5.880 | 6.030 | 5.993 | 4,307,462 |
| 2025-11-07 | 5.870 | 5.990 | 5.850 | 5.880 | 5.844 | 5,229,340 |
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.