Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.200 | 4.240 | 4.190 | 4.220 | 4.194 | 2,945,190 |
| 2025-08-13 | 4.160 | 4.230 | 4.130 | 4.180 | 4.154 | 3,877,401 |
| 2025-08-12 | 4.040 | 4.070 | 3.990 | 4.050 | 4.025 | 2,409,167 |
| 2025-08-11 | 4.030 | 4.060 | 3.970 | 4.050 | 4.025 | 2,499,383 |
| 2025-08-08 | 4.050 | 4.100 | 4.005 | 4.020 | 3.995 | 3,403,771 |
| 2025-08-07 | 4.000 | 4.080 | 3.995 | 4.010 | 3.985 | 3,557,659 |
| 2025-08-06 | 4.010 | 4.140 | 3.960 | 3.970 | 3.945 | 5,091,611 |
| 2025-08-05 | 3.810 | 3.890 | 3.780 | 3.870 | 3.846 | 3,586,161 |
| 2025-08-04 | 3.720 | 3.860 | 3.620 | 3.760 | 3.737 | 2,549,356 |
| 2025-08-01 | 3.660 | 3.660 | 3.540 | 3.620 | 3.598 | 2,476,641 |
| 2025-07-31 | 3.670 | 3.715 | 3.590 | 3.690 | 3.667 | 2,478,858 |
| 2025-07-30 | 3.790 | 3.880 | 3.720 | 3.820 | 3.796 | 1,806,560 |
| 2025-07-29 | 3.810 | 3.820 | 3.680 | 3.790 | 3.767 | 4,206,755 |
| 2025-07-28 | 3.900 | 3.930 | 3.820 | 3.850 | 3.826 | 2,481,063 |
| 2025-07-25 | 4.070 | 4.090 | 3.910 | 3.920 | 3.896 | 3,312,657 |
| 2025-07-24 | 4.090 | 4.135 | 4.020 | 4.090 | 4.065 | 4,873,801 |
| 2025-07-23 | 4.210 | 4.240 | 4.090 | 4.120 | 4.094 | 4,094,187 |
| 2025-07-22 | 4.030 | 4.130 | 4.030 | 4.070 | 4.045 | 3,983,853 |
| 2025-07-21 | 3.920 | 3.920 | 3.830 | 3.870 | 3.846 | 2,869,248 |
| 2025-07-18 | 3.950 | 3.990 | 3.890 | 3.930 | 3.906 | 3,845,151 |
| 2025-07-17 | 4.090 | 4.140 | 3.925 | 3.950 | 3.926 | 5,337,907 |
| 2025-07-16 | 3.970 | 4.070 | 3.900 | 4.060 | 4.035 | 5,072,954 |
| 2025-07-15 | 4.050 | 4.210 | 4.015 | 4.210 | 4.184 | 5,022,096 |
| 2025-07-14 | 4.040 | 4.160 | 4.030 | 4.120 | 4.094 | 4,498,079 |
| 2025-07-11 | 4.110 | 4.130 | 3.970 | 4.020 | 3.995 | 2,491,963 |
| 2025-07-10 | 4.100 | 4.140 | 4.065 | 4.120 | 4.094 | 2,353,903 |
| 2025-07-09 | 4.230 | 4.230 | 3.945 | 4.040 | 4.015 | 3,169,314 |
| 2025-07-08 | 4.250 | 4.350 | 4.170 | 4.280 | 4.253 | 2,924,079 |
| 2025-07-07 | 4.270 | 4.300 | 4.130 | 4.160 | 4.134 | 3,367,637 |
| 2025-07-04 | 4.310 | 4.360 | 4.190 | 4.230 | 4.204 | 2,290,298 |
| 2025-07-03 | 4.270 | 4.310 | 4.170 | 4.280 | 4.253 | 2,803,063 |
| 2025-07-02 | 4.300 | 4.350 | 4.260 | 4.290 | 4.263 | 3,420,252 |
| 2025-07-01 | 4.350 | 4.400 | 4.310 | 4.370 | 4.343 | 2,832,489 |
| 2025-06-30 | 4.260 | 4.340 | 4.210 | 4.300 | 4.273 | 4,536,974 |
| 2025-06-27 | 4.430 | 4.480 | 4.290 | 4.340 | 4.313 | 3,985,336 |
| 2025-06-26 | 4.340 | 4.355 | 4.220 | 4.350 | 4.323 | 6,862,677 |
| 2025-06-25 | 4.490 | 4.520 | 4.330 | 4.340 | 4.313 | 6,296,551 |
| 2025-06-24 | 4.520 | 4.530 | 4.310 | 4.520 | 4.492 | 5,635,908 |
| 2025-06-23 | 4.450 | 4.625 | 4.430 | 4.430 | 4.403 | 3,947,056 |
| 2025-06-20 | 4.480 | 4.620 | 4.470 | 4.610 | 4.581 | 11,702,230 |
| 2025-06-19 | 4.620 | 4.620 | 4.440 | 4.510 | 4.482 | 3,690,607 |
| 2025-06-18 | 4.740 | 4.750 | 4.480 | 4.530 | 4.502 | 5,513,978 |
| 2025-06-17 | 4.680 | 4.720 | 4.585 | 4.670 | 4.641 | 8,752,085 |
| 2025-06-16 | 5.060 | 5.130 | 4.770 | 4.780 | 4.750 | 10,936,130 |
| 2025-06-13 | 4.760 | 4.970 | 4.760 | 4.850 | 4.820 | 7,513,326 |
| 2025-06-12 | 4.590 | 4.800 | 4.550 | 4.750 | 4.721 | 13,738,960 |
| 2025-06-11 | 4.520 | 4.565 | 4.390 | 4.480 | 4.452 | 4,626,270 |
| 2025-06-10 | 4.340 | 4.510 | 4.310 | 4.500 | 4.472 | 7,735,343 |
| 2025-06-06 | 4.750 | 4.805 | 4.470 | 4.560 | 4.532 | 8,895,499 |
| 2025-06-05 | 4.870 | 4.930 | 4.720 | 4.720 | 4.691 | 4,691,157 |
| 2025-06-04 | 4.970 | 4.970 | 4.800 | 4.840 | 4.810 | 3,875,951 |
| 2025-06-03 | 5.200 | 5.240 | 4.945 | 4.980 | 4.949 | 5,165,809 |
| 2025-06-02 | 4.710 | 4.770 | 4.620 | 4.760 | 4.731 | 3,217,738 |
| 2025-05-30 | 4.510 | 4.720 | 4.510 | 4.720 | 4.691 | 9,422,925 |
| 2025-05-29 | 4.550 | 4.560 | 4.430 | 4.520 | 4.492 | 4,202,566 |
| 2025-05-28 | 4.440 | 4.540 | 4.425 | 4.480 | 4.452 | 5,893,307 |
| 2025-05-27 | 4.420 | 4.470 | 4.345 | 4.420 | 4.393 | 3,013,546 |
| 2025-05-26 | 4.420 | 4.510 | 4.370 | 4.430 | 4.403 | 3,918,254 |
| 2025-05-23 | 4.350 | 4.380 | 4.300 | 4.340 | 4.313 | 2,112,727 |
| 2025-05-22 | 4.110 | 4.400 | 4.100 | 4.390 | 4.363 | 6,053,562 |
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.