Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.790 | 5.900 | 5.725 | 5.880 | 5.844 | 3,043,638 |
| 2025-11-05 | 5.580 | 5.680 | 5.380 | 5.670 | 5.635 | 5,140,619 |
| 2025-11-04 | 5.690 | 5.880 | 5.650 | 5.740 | 5.704 | 3,299,418 |
| 2025-11-03 | 5.680 | 5.810 | 5.630 | 5.700 | 5.665 | 3,176,136 |
| 2025-10-31 | 5.870 | 5.950 | 5.800 | 5.840 | 5.804 | 4,633,419 |
| 2025-10-30 | 5.680 | 5.695 | 5.530 | 5.640 | 5.605 | 4,741,526 |
| 2025-10-29 | 5.800 | 5.800 | 5.620 | 5.690 | 5.655 | 5,310,364 |
| 2025-10-28 | 5.660 | 5.755 | 5.470 | 5.720 | 5.685 | 6,253,198 |
| 2025-10-27 | 5.780 | 5.960 | 5.780 | 5.960 | 5.923 | 4,755,070 |
| 2025-10-24 | 6.100 | 6.160 | 5.940 | 5.940 | 5.903 | 4,968,316 |
| 2025-10-23 | 5.900 | 6.075 | 5.870 | 6.020 | 5.983 | 5,953,860 |
| 2025-10-22 | 6.100 | 6.120 | 5.705 | 5.930 | 5.893 | 11,028,430 |
| 2025-10-21 | 6.750 | 6.820 | 6.500 | 6.610 | 6.569 | 5,572,767 |
| 2025-10-20 | 6.540 | 6.665 | 6.500 | 6.570 | 6.529 | 5,621,482 |
| 2025-10-17 | 7.100 | 7.170 | 6.770 | 6.810 | 6.768 | 10,379,390 |
| 2025-10-16 | 6.800 | 7.020 | 6.750 | 7.020 | 6.977 | 9,303,066 |
| 2025-10-15 | 6.460 | 6.600 | 6.420 | 6.500 | 6.460 | 5,376,803 |
| 2025-10-14 | 6.160 | 6.485 | 6.160 | 6.400 | 6.360 | 6,247,598 |
| 2025-10-13 | 6.040 | 6.225 | 5.980 | 6.070 | 6.032 | 6,349,123 |
| 2025-10-10 | 5.800 | 6.040 | 5.620 | 5.850 | 5.814 | 7,621,276 |
| 2025-10-09 | 6.290 | 6.290 | 6.050 | 6.200 | 6.162 | 6,124,331 |
| 2025-10-08 | 6.200 | 6.240 | 5.970 | 6.170 | 6.132 | 4,527,958 |
| 2025-10-07 | 6.280 | 6.320 | 6.100 | 6.140 | 6.102 | 5,927,582 |
| 2025-10-06 | 6.140 | 6.265 | 6.100 | 6.220 | 6.181 | 4,039,778 |
| 2025-10-03 | 6.070 | 6.200 | 6.060 | 6.140 | 6.102 | 5,648,410 |
| 2025-10-02 | 6.000 | 6.170 | 5.980 | 6.140 | 6.102 | 6,531,562 |
| 2025-10-01 | 6.010 | 6.190 | 5.930 | 5.930 | 5.893 | 7,817,019 |
| 2025-09-30 | 5.930 | 5.990 | 5.840 | 5.890 | 5.854 | 8,473,915 |
| 2025-09-29 | 5.750 | 5.870 | 5.670 | 5.850 | 5.814 | 4,262,778 |
| 2025-09-26 | 5.530 | 5.640 | 5.460 | 5.640 | 5.605 | 7,393,412 |
| 2025-09-25 | 5.500 | 5.640 | 5.450 | 5.530 | 5.496 | 6,512,859 |
| 2025-09-24 | 5.620 | 5.740 | 5.580 | 5.660 | 5.625 | 9,713,949 |
| 2025-09-23 | 5.790 | 5.950 | 5.715 | 5.750 | 5.714 | 13,344,170 |
| 2025-09-22 | 5.330 | 5.780 | 5.290 | 5.750 | 5.714 | 10,806,230 |
| 2025-09-19 | 5.320 | 5.320 | 5.050 | 5.050 | 5.019 | 44,040,008 |
| 2025-09-18 | 5.270 | 5.380 | 5.220 | 5.300 | 5.267 | 11,014,530 |
| 2025-09-17 | 5.360 | 5.530 | 5.270 | 5.300 | 5.267 | 8,821,023 |
| 2025-09-16 | 5.650 | 5.770 | 5.570 | 5.590 | 5.555 | 6,650,029 |
| 2025-09-15 | 5.690 | 5.710 | 5.440 | 5.550 | 5.516 | 7,922,888 |
| 2025-09-12 | 5.620 | 5.730 | 5.540 | 5.690 | 5.655 | 7,213,734 |
| 2025-09-11 | 5.510 | 5.635 | 5.480 | 5.590 | 5.555 | 7,350,051 |
| 2025-09-10 | 5.300 | 5.460 | 5.240 | 5.450 | 5.416 | 5,909,196 |
| 2025-09-09 | 5.330 | 5.370 | 5.225 | 5.290 | 5.257 | 4,270,797 |
| 2025-09-08 | 5.440 | 5.440 | 5.235 | 5.270 | 5.237 | 4,207,341 |
| 2025-09-05 | 5.080 | 5.370 | 5.060 | 5.360 | 5.327 | 4,032,752 |
| 2025-09-04 | 5.070 | 5.150 | 4.980 | 5.080 | 5.049 | 3,465,607 |
| 2025-09-03 | 5.190 | 5.300 | 5.080 | 5.080 | 5.049 | 7,071,896 |
| 2025-09-02 | 5.100 | 5.160 | 4.990 | 5.100 | 5.068 | 5,031,276 |
| 2025-09-01 | 4.640 | 5.030 | 4.630 | 5.030 | 4.999 | 7,263,476 |
| 2025-08-29 | 4.520 | 4.550 | 4.435 | 4.510 | 4.482 | 3,679,508 |
| 2025-08-28 | 4.550 | 4.550 | 4.415 | 4.500 | 4.472 | 3,533,997 |
| 2025-08-27 | 4.410 | 4.550 | 4.410 | 4.550 | 4.522 | 4,253,612 |
| 2025-08-26 | 4.190 | 4.340 | 4.180 | 4.290 | 4.263 | 7,110,604 |
| 2025-08-25 | 4.130 | 4.270 | 4.110 | 4.250 | 4.224 | 4,875,318 |
| 2025-08-22 | 4.300 | 4.310 | 4.020 | 4.020 | 3.995 | 7,483,625 |
| 2025-08-21 | 4.580 | 4.630 | 4.180 | 4.250 | 4.224 | 8,839,674 |
| 2025-08-20 | 4.310 | 4.420 | 4.250 | 4.390 | 4.363 | 4,195,659 |
| 2025-08-19 | 4.340 | 4.370 | 4.310 | 4.350 | 4.323 | 2,984,935 |
| 2025-08-18 | 4.400 | 4.420 | 4.280 | 4.310 | 4.283 | 2,443,336 |
| 2025-08-15 | 4.250 | 4.330 | 4.235 | 4.320 | 4.293 | 2,624,775 |
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.