Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.220 | 3.330 | 3.210 | 3.300 | 3.280 | 4,407,568 |
| 2025-02-20 | 3.160 | 3.190 | 3.070 | 3.170 | 3.150 | 4,759,626 |
| 2025-02-19 | 3.220 | 3.295 | 3.210 | 3.280 | 3.260 | 4,026,547 |
| 2025-02-18 | 3.210 | 3.240 | 3.150 | 3.190 | 3.170 | 2,923,728 |
| 2025-02-17 | 3.180 | 3.240 | 3.140 | 3.190 | 3.170 | 2,313,999 |
| 2025-02-14 | 3.250 | 3.320 | 3.230 | 3.300 | 3.280 | 2,305,567 |
| 2025-02-13 | 3.240 | 3.240 | 3.140 | 3.220 | 3.200 | 2,402,221 |
| 2025-02-12 | 3.180 | 3.230 | 3.120 | 3.160 | 3.140 | 5,304,449 |
| 2025-02-11 | 3.230 | 3.250 | 3.145 | 3.220 | 3.200 | 4,208,317 |
| 2025-02-10 | 3.200 | 3.230 | 3.180 | 3.220 | 3.200 | 1,939,530 |
| 2025-02-07 | 3.290 | 3.300 | 3.220 | 3.230 | 3.210 | 4,148,285 |
| 2025-02-06 | 3.300 | 3.330 | 3.280 | 3.310 | 3.290 | 4,635,205 |
| 2025-02-05 | 3.240 | 3.290 | 3.240 | 3.260 | 3.240 | 3,046,700 |
| 2025-02-04 | 3.220 | 3.270 | 3.165 | 3.240 | 3.220 | 3,652,932 |
| 2025-02-03 | 3.180 | 3.280 | 3.140 | 3.160 | 3.140 | 3,111,472 |
| 2025-01-31 | 3.190 | 3.220 | 3.150 | 3.190 | 3.170 | 3,176,509 |
| 2025-01-30 | 3.110 | 3.150 | 3.100 | 3.120 | 3.101 | 2,223,664 |
| 2025-01-29 | 3.040 | 3.100 | 3.010 | 3.080 | 3.061 | 2,779,123 |
| 2025-01-28 | 3.000 | 3.050 | 2.950 | 3.000 | 2.981 | 3,590,446 |
| 2025-01-24 | 3.040 | 3.070 | 3.000 | 3.060 | 3.041 | 1,825,280 |
| 2025-01-23 | 3.050 | 3.115 | 3.045 | 3.050 | 3.031 | 4,161,707 |
| 2025-01-22 | 2.990 | 3.070 | 2.950 | 3.060 | 3.041 | 3,374,484 |
| 2025-01-21 | 2.910 | 2.980 | 2.900 | 2.940 | 2.922 | 3,638,220 |
| 2025-01-20 | 2.920 | 2.920 | 2.850 | 2.880 | 2.862 | 1,550,023 |
| 2025-01-17 | 2.880 | 2.940 | 2.830 | 2.910 | 2.892 | 4,844,107 |
| 2025-01-16 | 2.880 | 2.945 | 2.840 | 2.860 | 2.842 | 4,216,584 |
| 2025-01-15 | 2.780 | 2.805 | 2.730 | 2.740 | 2.723 | 2,166,904 |
| 2025-01-14 | 2.690 | 2.770 | 2.690 | 2.760 | 2.743 | 1,862,793 |
| 2025-01-13 | 2.730 | 2.775 | 2.700 | 2.750 | 2.733 | 2,079,279 |
| 2025-01-10 | 2.720 | 2.750 | 2.700 | 2.720 | 2.703 | 3,105,141 |
| 2025-01-09 | 2.680 | 2.740 | 2.660 | 2.700 | 2.683 | 2,431,575 |
| 2025-01-08 | 2.580 | 2.710 | 2.580 | 2.690 | 2.673 | 3,422,159 |
| 2025-01-07 | 2.570 | 2.590 | 2.530 | 2.580 | 2.564 | 1,426,124 |
| 2025-01-06 | 2.530 | 2.595 | 2.520 | 2.580 | 2.564 | 2,142,561 |
| 2025-01-03 | 2.550 | 2.590 | 2.530 | 2.530 | 2.514 | 2,391,674 |
| 2025-01-02 | 2.470 | 2.500 | 2.430 | 2.480 | 2.465 | 1,171,202 |
| 2024-12-31 | 2.470 | 2.480 | 2.435 | 2.470 | 2.455 | 1,376,432 |
| 2024-12-30 | 2.520 | 2.550 | 2.490 | 2.520 | 2.504 | 1,342,113 |
| 2024-12-27 | 2.530 | 2.560 | 2.505 | 2.550 | 2.534 | 1,116,586 |
| 2024-12-24 | 2.540 | 2.570 | 2.500 | 2.530 | 2.514 | 854,692 |
| 2024-12-23 | 2.510 | 2.565 | 2.500 | 2.540 | 2.524 | 2,001,513 |
| 2024-12-20 | 2.500 | 2.520 | 2.455 | 2.500 | 2.485 | 8,699,514 |
| 2024-12-19 | 2.490 | 2.580 | 2.480 | 2.540 | 2.524 | 3,619,623 |
| 2024-12-18 | 2.640 | 2.660 | 2.580 | 2.590 | 2.574 | 2,292,734 |
| 2024-12-17 | 2.580 | 2.640 | 2.570 | 2.630 | 2.614 | 1,764,221 |
| 2024-12-16 | 2.660 | 2.670 | 2.590 | 2.610 | 2.594 | 2,147,921 |
| 2024-12-13 | 2.730 | 2.730 | 2.660 | 2.710 | 2.693 | 3,944,280 |
| 2024-12-12 | 2.850 | 2.850 | 2.740 | 2.740 | 2.723 | 1,646,526 |
| 2024-12-11 | 2.760 | 2.800 | 2.735 | 2.770 | 2.753 | 3,354,482 |
| 2024-12-10 | 2.750 | 2.815 | 2.700 | 2.740 | 2.723 | 3,622,908 |
| 2024-12-09 | 2.590 | 2.690 | 2.590 | 2.670 | 2.653 | 1,705,258 |
| 2024-12-06 | 2.610 | 2.680 | 2.570 | 2.620 | 2.604 | 3,017,244 |
| 2024-12-05 | 2.490 | 2.630 | 2.450 | 2.630 | 2.614 | 4,876,400 |
| 2024-12-04 | 2.440 | 2.460 | 2.400 | 2.410 | 2.395 | 2,207,199 |
| 2024-12-03 | 2.490 | 2.500 | 2.430 | 2.430 | 2.415 | 3,434,680 |
| 2024-12-02 | 2.530 | 2.560 | 2.465 | 2.490 | 2.475 | 1,865,611 |
| 2024-11-29 | 2.520 | 2.540 | 2.480 | 2.530 | 2.514 | 1,912,241 |
| 2024-11-28 | 2.540 | 2.580 | 2.520 | 2.520 | 2.504 | 2,332,624 |
| 2024-11-27 | 2.510 | 2.555 | 2.510 | 2.520 | 2.504 | 2,548,949 |
| 2024-11-26 | 2.440 | 2.470 | 2.410 | 2.430 | 2.415 | 3,040,712 |
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.