Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.070 | 4.160 | 4.000 | 4.150 | 4.124 | 4,559,754 |
| 2025-05-20 | 3.930 | 3.970 | 3.850 | 3.890 | 3.866 | 2,822,557 |
| 2025-05-19 | 3.800 | 3.950 | 3.745 | 3.940 | 3.916 | 3,769,939 |
| 2025-05-16 | 3.840 | 3.895 | 3.800 | 3.840 | 3.816 | 4,035,451 |
| 2025-05-15 | 3.770 | 3.770 | 3.670 | 3.680 | 3.657 | 4,847,797 |
| 2025-05-14 | 3.700 | 3.840 | 3.695 | 3.800 | 3.776 | 7,333,484 |
| 2025-05-13 | 3.770 | 3.870 | 3.610 | 3.670 | 3.647 | 12,323,760 |
| 2025-05-12 | 4.380 | 4.390 | 4.070 | 4.110 | 4.085 | 3,737,602 |
| 2025-05-09 | 4.260 | 4.370 | 4.220 | 4.360 | 4.333 | 3,163,143 |
| 2025-05-08 | 4.130 | 4.380 | 4.100 | 4.350 | 4.323 | 5,020,974 |
| 2025-05-07 | 4.200 | 4.230 | 4.090 | 4.110 | 4.085 | 5,221,122 |
| 2025-05-06 | 4.080 | 4.140 | 4.020 | 4.080 | 4.055 | 4,568,152 |
| 2025-05-05 | 3.810 | 3.940 | 3.775 | 3.920 | 3.896 | 2,152,240 |
| 2025-05-02 | 3.840 | 3.890 | 3.730 | 3.890 | 3.866 | 2,499,803 |
| 2025-05-01 | 3.880 | 3.890 | 3.790 | 3.850 | 3.826 | 3,119,204 |
| 2025-04-30 | 3.980 | 3.980 | 3.820 | 3.860 | 3.836 | 5,766,930 |
| 2025-04-29 | 3.800 | 3.960 | 3.785 | 3.940 | 3.916 | 4,650,052 |
| 2025-04-28 | 3.850 | 3.870 | 3.710 | 3.750 | 3.727 | 6,052,617 |
| 2025-04-24 | 3.960 | 3.980 | 3.800 | 3.890 | 3.866 | 8,021,706 |
| 2025-04-23 | 4.120 | 4.170 | 3.880 | 3.910 | 3.886 | 9,582,019 |
| 2025-04-22 | 4.400 | 4.495 | 4.310 | 4.430 | 4.403 | 6,037,447 |
| 2025-04-17 | 4.500 | 4.590 | 4.330 | 4.370 | 4.343 | 8,363,688 |
| 2025-04-16 | 4.120 | 4.450 | 4.120 | 4.390 | 4.363 | 7,734,767 |
| 2025-04-15 | 4.000 | 4.050 | 3.970 | 4.050 | 4.025 | 3,646,629 |
| 2025-04-14 | 4.030 | 4.120 | 4.020 | 4.060 | 4.035 | 5,793,263 |
| 2025-04-11 | 3.930 | 4.050 | 3.905 | 3.990 | 3.965 | 5,388,660 |
| 2025-04-10 | 3.760 | 3.920 | 3.700 | 3.900 | 3.876 | 6,726,637 |
| 2025-04-09 | 3.530 | 3.670 | 3.530 | 3.620 | 3.598 | 7,028,174 |
| 2025-04-08 | 3.380 | 3.610 | 3.350 | 3.610 | 3.588 | 6,222,525 |
| 2025-04-07 | 3.330 | 3.405 | 3.220 | 3.390 | 3.369 | 8,950,359 |
| 2025-04-04 | 3.650 | 3.675 | 3.560 | 3.570 | 3.548 | 3,680,698 |
| 2025-04-03 | 3.670 | 3.740 | 3.655 | 3.700 | 3.677 | 4,332,852 |
| 2025-04-02 | 3.800 | 3.800 | 3.680 | 3.690 | 3.667 | 4,928,194 |
| 2025-04-01 | 3.710 | 3.780 | 3.610 | 3.750 | 3.727 | 6,470,837 |
| 2025-03-31 | 3.670 | 3.745 | 3.620 | 3.710 | 3.687 | 5,299,869 |
| 2025-03-28 | 3.800 | 3.860 | 3.700 | 3.720 | 3.697 | 5,871,288 |
| 2025-03-27 | 3.720 | 3.780 | 3.690 | 3.720 | 3.697 | 3,415,723 |
| 2025-03-26 | 3.650 | 3.730 | 3.650 | 3.710 | 3.687 | 5,747,912 |
| 2025-03-25 | 3.530 | 3.650 | 3.520 | 3.610 | 3.588 | 6,076,536 |
| 2025-03-24 | 3.640 | 3.665 | 3.570 | 3.590 | 3.568 | 5,186,206 |
| 2025-03-21 | 3.620 | 3.770 | 3.590 | 3.650 | 3.627 | 11,988,790 |
| 2025-03-20 | 3.610 | 3.660 | 3.510 | 3.600 | 3.578 | 9,293,001 |
| 2025-03-19 | 3.530 | 3.580 | 3.465 | 3.490 | 3.468 | 6,196,893 |
| 2025-03-18 | 3.490 | 3.560 | 3.415 | 3.530 | 3.508 | 4,626,981 |
| 2025-03-17 | 3.430 | 3.530 | 3.400 | 3.460 | 3.439 | 4,061,926 |
| 2025-03-14 | 3.280 | 3.490 | 3.260 | 3.400 | 3.379 | 7,955,735 |
| 2025-03-13 | 3.100 | 3.220 | 3.090 | 3.220 | 3.200 | 5,397,860 |
| 2025-03-12 | 3.100 | 3.140 | 3.050 | 3.060 | 3.041 | 5,625,905 |
| 2025-03-11 | 3.130 | 3.130 | 2.975 | 3.060 | 3.041 | 5,834,128 |
| 2025-03-10 | 3.200 | 3.220 | 3.170 | 3.190 | 3.170 | 1,689,092 |
| 2025-03-07 | 3.260 | 3.260 | 3.150 | 3.180 | 3.160 | 2,954,471 |
| 2025-03-06 | 3.200 | 3.270 | 3.175 | 3.260 | 3.240 | 4,483,860 |
| 2025-03-05 | 3.210 | 3.220 | 3.120 | 3.170 | 3.150 | 3,845,725 |
| 2025-03-04 | 3.200 | 3.250 | 3.185 | 3.210 | 3.190 | 2,206,005 |
| 2025-03-03 | 3.220 | 3.225 | 3.170 | 3.190 | 3.170 | 1,649,027 |
| 2025-02-28 | 3.180 | 3.210 | 3.120 | 3.180 | 3.160 | 8,337,207 |
| 2025-02-27 | 3.210 | 3.295 | 3.200 | 3.230 | 3.210 | 3,348,668 |
| 2025-02-26 | 3.190 | 3.240 | 3.150 | 3.180 | 3.160 | 4,033,328 |
| 2025-02-25 | 3.200 | 3.270 | 3.165 | 3.210 | 3.190 | 2,835,254 |
| 2025-02-24 | 3.230 | 3.240 | 3.160 | 3.200 | 3.180 | 3,923,431 |
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.