Genesis Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.090 | 7.300 | 7.030 | 7.250 | 7.250 | 4,995,438 |
| 2026-10-15 | 7.030 | 7.080 | 6.855 | 6.910 | 6.910 | 6,486,717 |
| 2026-10-14 | 7.240 | 7.325 | 7.060 | 7.070 | 7.070 | 6,340,174 |
| 2026-10-13 | 7.400 | 7.400 | 7.175 | 7.390 | 7.390 | 5,106,577 |
| 2026-10-12 | 7.290 | 7.625 | 7.260 | 7.420 | 7.420 | 4,877,293 |
| 2026-10-09 | 7.160 | 7.370 | 6.990 | 7.370 | 7.370 | 6,740,323 |
| 2026-10-08 | 6.990 | 7.150 | 6.920 | 7.090 | 7.090 | 6,647,777 |
| 2026-10-07 | 7.100 | 7.220 | 7.085 | 7.130 | 7.130 | 6,627,234 |
| 2026-10-06 | 7.070 | 7.185 | 7.050 | 7.070 | 7.070 | 3,954,467 |
| 2026-10-05 | 7.110 | 7.190 | 6.960 | 7.070 | 7.070 | 3,158,562 |
| 2026-10-02 | 7.000 | 7.125 | 7.000 | 7.110 | 7.110 | 4,641,446 |
| 2026-10-01 | 7.060 | 7.140 | 6.980 | 7.060 | 7.060 | 5,588,226 |
| 2026-09-30 | 7.330 | 7.430 | 7.210 | 7.210 | 7.210 | 5,734,040 |
| 2026-09-29 | 7.080 | 7.290 | 7.030 | 7.270 | 7.270 | 3,586,517 |
| 2026-09-28 | 7.650 | 7.685 | 7.200 | 7.210 | 7.210 | 6,188,269 |
| 2026-09-25 | 7.530 | 7.750 | 7.500 | 7.650 | 7.650 | 5,086,939 |
| 2026-09-24 | 7.440 | 7.650 | 7.410 | 7.560 | 7.560 | 4,249,074 |
| 2026-09-23 | 7.810 | 7.900 | 7.650 | 7.660 | 7.660 | 5,222,426 |
| 2026-09-22 | 7.580 | 7.680 | 7.540 | 7.550 | 7.550 | 4,986,388 |
| 2026-09-21 | 7.530 | 7.700 | 7.500 | 7.550 | 7.550 | 4,308,806 |
| 2026-09-18 | 7.440 | 7.600 | 7.380 | 7.600 | 7.600 | 16,563,733 |
Page 1 of 1 · 21 trading days
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.