Genesis AI Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.020	0.020	0.020	0.020	0.200	5,900
2024-11-18	0.020	0.020	0.020	0.020	0.200	0
2024-11-15	0.020	0.020	0.020	0.020	0.200	300
2024-11-14	0.020	0.020	0.020	0.020	0.200	2,351
2024-11-13	0.020	0.020	0.020	0.020	0.200	2,010
2024-11-12	0.025	0.025	0.015	0.020	0.200	28,750
2024-11-11	0.020	0.020	0.015	0.015	0.150	4,210
2024-11-08	0.025	0.025	0.020	0.020	0.200	6,300
2024-11-07	0.025	0.025	0.020	0.020	0.200	16,600
2024-11-06	0.025	0.025	0.025	0.025	0.250	0
2024-11-05	0.025	0.025	0.025	0.025	0.250	0
2024-11-04	0.025	0.025	0.025	0.025	0.250	1,401
2024-11-01	0.025	0.025	0.025	0.025	0.250	210
2024-10-31	0.025	0.025	0.025	0.025	0.250	2,300
2024-10-30	0.025	0.025	0.025	0.025	0.250	0
2024-10-29	0.025	0.025	0.025	0.025	0.250	0
2024-10-28	0.025	0.025	0.025	0.025	0.250	0
2024-10-25	0.025	0.025	0.025	0.025	0.250	0
2024-10-24	0.025	0.025	0.020	0.025	0.250	5,730
2024-10-23	0.025	0.025	0.025	0.025	0.250	4,067
2024-10-22	0.030	0.030	0.030	0.030	0.300	0
2024-10-21	0.030	0.030	0.030	0.030	0.300	4,692
2024-10-18	0.025	0.025	0.025	0.025	0.250	13,013
2024-10-17	0.030	0.030	0.025	0.025	0.250	7,800
2024-10-16	0.035	0.035	0.035	0.035	0.350	1,550
2024-10-15	0.035	0.040	0.035	0.040	0.400	2,600
2024-10-11	0.035	0.035	0.035	0.035	0.350	200
2024-10-10	0.030	0.035	0.030	0.035	0.350	6,604
2024-10-09	0.025	0.030	0.025	0.030	0.300	27,200
2024-10-08	0.025	0.025	0.025	0.025	0.250	16,555
2024-10-07	0.025	0.025	0.025	0.025	0.250	550
2024-10-04	0.020	0.025	0.020	0.025	0.250	2,400
2024-10-03	0.025	0.025	0.025	0.025	0.250	2,620
2024-10-02	0.030	0.030	0.030	0.030	0.300	0
2024-10-01	0.030	0.030	0.030	0.030	0.300	5,700
2024-09-30	0.025	0.030	0.025	0.030	0.300	1,683
2024-09-27	0.025	0.030	0.025	0.030	0.300	6,400
2024-09-26	0.025	0.025	0.025	0.025	0.250	8,589
2024-09-25	0.030	0.030	0.030	0.030	0.300	11,300
2024-09-24	0.030	0.030	0.030	0.030	0.300	16,652
2024-09-23	0.040	0.040	0.040	0.040	0.400	4,511
2024-09-20	0.045	0.045	0.040	0.040	0.400	3,675
2024-09-19	0.035	0.035	0.035	0.035	0.350	1,250
2024-09-18	0.045	0.045	0.040	0.040	0.400	500
2024-09-17	0.040	0.040	0.040	0.040	0.400	10,320
2024-09-16	0.035	0.040	0.035	0.040	0.400	3,603
2024-09-13	0.035	0.040	0.035	0.035	0.350	10,900
2024-09-12	0.045	0.045	0.045	0.045	0.450	0
2024-09-11	0.045	0.045	0.045	0.045	0.450	0
2024-09-10	0.045	0.045	0.045	0.045	0.450	0
2024-09-09	0.045	0.045	0.045	0.045	0.450	0
2024-09-06	0.045	0.045	0.045	0.045	0.450	600
2024-09-05	0.040	0.040	0.040	0.040	0.400	0
2024-09-04	0.040	0.040	0.040	0.040	0.400	100
2024-09-03	0.040	0.040	0.040	0.040	0.400	2,500
2024-08-30	0.040	0.040	0.040	0.040	0.400	200
2024-08-29	0.040	0.040	0.035	0.035	0.350	15,650
2024-08-28	0.035	0.035	0.035	0.035	0.350	1,050
2024-08-27	0.035	0.040	0.035	0.040	0.400	12,000
2024-08-26	0.035	0.045	0.035	0.035	0.350	9,256

← NewerPage 9 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.