Genesis Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.530	2.540	2.450	2.480	2.465	8,030,840
2024-11-22	2.500	2.530	2.490	2.500	2.485	2,470,390
2024-11-21	2.500	2.500	2.460	2.480	2.465	2,742,435
2024-11-20	2.460	2.500	2.455	2.470	2.455	3,452,727
2024-11-19	2.340	2.450	2.340	2.420	2.405	3,618,639
2024-11-18	2.270	2.360	2.260	2.310	2.296	3,595,353
2024-11-15	2.300	2.310	2.240	2.270	2.256	2,182,543
2024-11-14	2.280	2.290	2.210	2.230	2.216	4,175,755
2024-11-13	2.280	2.335	2.260	2.300	2.286	6,630,509
2024-11-12	2.240	2.310	2.200	2.300	2.286	7,909,597
2024-11-11	2.230	2.350	2.230	2.330	2.316	5,081,203
2024-11-08	2.190	2.260	2.175	2.240	2.226	6,177,066
2024-11-07	2.170	2.170	2.090	2.140	2.127	7,580,587
2024-11-06	2.260	2.300	2.190	2.230	2.216	4,816,526
2024-11-05	2.300	2.310	2.250	2.260	2.246	1,903,381
2024-11-04	2.340	2.360	2.300	2.320	2.306	2,769,074
2024-11-01	2.400	2.400	2.330	2.340	2.326	3,447,072
2024-10-31	2.400	2.460	2.380	2.450	2.435	2,981,964
2024-10-30	2.500	2.505	2.390	2.440	2.425	5,448,323
2024-10-29	2.460	2.495	2.420	2.470	2.455	3,870,970
2024-10-28	2.500	2.505	2.420	2.440	2.425	3,277,477
2024-10-25	2.470	2.530	2.450	2.530	2.514	3,484,262
2024-10-24	2.490	2.520	2.430	2.490	2.475	5,774,698
2024-10-23	2.470	2.575	2.460	2.560	2.544	8,729,463
2024-10-22	2.430	2.490	2.385	2.490	2.475	4,335,878
2024-10-21	2.400	2.475	2.375	2.470	2.455	5,544,337
2024-10-18	2.300	2.320	2.255	2.300	2.286	42,708,719
2024-10-17	2.240	2.320	2.200	2.320	2.306	11,871,900
2024-10-16	2.120	2.190	2.110	2.190	2.176	5,603,431
2024-10-15	2.080	2.130	2.070	2.080	2.067	2,468,930
2024-10-14	2.090	2.090	2.040	2.050	2.037	2,766,684
2024-10-11	2.050	2.100	2.050	2.070	2.057	2,556,155
2024-10-10	2.020	2.035	2.005	2.030	2.017	1,850,981
2024-10-09	1.980	2.030	1.980	1.995	1.983	1,690,731
2024-10-08	1.995	2.030	1.990	2.010	1.998	2,874,959
2024-10-07	2.040	2.040	1.980	2.020	2.008	2,157,597
2024-10-04	2.020	2.045	1.980	2.040	2.027	2,801,065
2024-10-03	2.080	2.080	2.000	2.020	2.008	2,495,368
2024-10-02	2.080	2.125	2.070	2.090	2.077	4,637,457
2024-10-01	2.040	2.050	2.010	2.040	2.027	3,004,706
2024-09-30	2.140	2.140	2.030	2.060	2.047	5,991,535
2024-09-27	2.110	2.150	2.090	2.150	2.137	4,096,553
2024-09-26	2.130	2.150	2.090	2.150	2.137	4,522,609
2024-09-25	2.140	2.185	2.100	2.100	2.087	4,934,323
2024-09-24	2.070	2.100	2.050	2.070	2.057	6,457,032
2024-09-23	2.110	2.160	2.070	2.110	2.097	3,682,848
2024-09-20	2.140	2.190	2.110	2.110	2.097	19,209,770
2024-09-19	2.100	2.140	2.060	2.120	2.107	4,941,390
2024-09-18	2.080	2.120	2.050	2.100	2.087	5,338,970
2024-09-17	2.190	2.205	2.090	2.110	2.097	4,362,358
2024-09-16	2.210	2.220	2.160	2.170	2.157	4,895,507
2024-09-13	2.230	2.240	2.180	2.200	2.186	7,515,537
2024-09-12	2.140	2.160	2.120	2.150	2.137	3,560,683
2024-09-11	2.140	2.180	2.110	2.110	2.097	3,099,839
2024-09-10	2.090	2.115	2.090	2.110	2.097	4,673,791
2024-09-09	2.140	2.140	2.070	2.070	2.057	3,928,759
2024-09-06	2.150	2.190	2.090	2.180	2.167	4,385,316
2024-09-05	2.090	2.150	2.070	2.140	2.127	4,981,542
2024-09-04	2.130	2.160	2.045	2.070	2.057	3,934,080
2024-09-03	2.200	2.230	2.170	2.190	2.176	5,348,371

← NewerPage 9 of 21 · 1,258 trading daysOlder →

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.