Generation Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.435	0.435	0.425	0.425	0.425	32,600
2023-06-14	0.435	0.440	0.420	0.420	0.420	47,463
2023-06-13	0.440	0.445	0.440	0.440	0.440	46,063
2023-06-12	0.450	0.450	0.440	0.445	0.445	72,625
2023-06-09	0.480	0.480	0.450	0.450	0.450	304,612
2023-06-08	0.480	0.480	0.480	0.480	0.480	27,870
2023-06-07	0.465	0.480	0.465	0.480	0.480	71,586
2023-06-06	0.460	0.475	0.460	0.475	0.475	16,700
2023-06-05	0.470	0.475	0.470	0.470	0.470	17,000
2023-06-02	0.475	0.475	0.460	0.470	0.470	139,000
2023-06-01	0.500	0.500	0.470	0.470	0.470	121,077
2023-05-31	0.480	0.485	0.470	0.470	0.470	24,500
2023-05-30	0.480	0.490	0.460	0.480	0.480	227,900
2023-05-29	0.480	0.480	0.465	0.475	0.475	110,400
2023-05-26	0.510	0.510	0.490	0.490	0.490	48,900
2023-05-25	0.495	0.495	0.480	0.495	0.495	47,533
2023-05-24	0.500	0.500	0.495	0.495	0.495	22,417
2023-05-23	0.500	0.520	0.500	0.520	0.520	52,150
2023-05-19	0.490	0.495	0.485	0.495	0.495	18,000
2023-05-18	0.480	0.490	0.475	0.480	0.480	96,445
2023-05-17	0.495	0.495	0.475	0.475	0.475	85,682
2023-05-16	0.470	0.485	0.470	0.480	0.480	73,330
2023-05-15	0.470	0.495	0.470	0.470	0.470	99,075
2023-05-12	0.490	0.490	0.480	0.490	0.490	27,050
2023-05-11	0.500	0.500	0.480	0.490	0.490	169,280
2023-05-10	0.540	0.540	0.500	0.500	0.500	144,631
2023-05-09	0.530	0.540	0.520	0.520	0.520	69,600
2023-05-08	0.530	0.540	0.530	0.540	0.540	48,701
2023-05-05	0.530	0.540	0.520	0.520	0.520	84,973
2023-05-04	0.540	0.540	0.520	0.520	0.520	113,866
2023-05-03	0.540	0.540	0.530	0.540	0.540	23,140
2023-05-02	0.580	0.580	0.540	0.540	0.540	245,310
2023-05-01	0.540	0.540	0.520	0.520	0.520	51,205
2023-04-28	0.520	0.530	0.520	0.520	0.520	103,500
2023-04-27	0.530	0.530	0.520	0.530	0.530	77,000
2023-04-26	0.540	0.540	0.540	0.540	0.540	19,000
2023-04-25	0.560	0.560	0.540	0.540	0.540	56,543
2023-04-24	0.580	0.580	0.540	0.560	0.560	167,578
2023-04-21	0.570	0.590	0.570	0.590	0.590	89,699
2023-04-20	0.570	0.590	0.570	0.570	0.570	44,219
2023-04-19	0.570	0.570	0.570	0.570	0.570	15,110
2023-04-18	0.560	0.590	0.560	0.580	0.580	196,877
2023-04-17	0.550	0.560	0.550	0.560	0.560	26,110
2023-04-14	0.560	0.560	0.550	0.550	0.550	61,630
2023-04-13	0.550	0.570	0.550	0.560	0.560	87,392
2023-04-12	0.560	0.560	0.550	0.550	0.550	3,500
2023-04-11	0.560	0.570	0.530	0.550	0.550	397,519
2023-04-10	0.580	0.580	0.560	0.570	0.570	120,706
2023-04-06	0.560	0.570	0.550	0.570	0.570	29,950
2023-04-05	0.590	0.590	0.530	0.570	0.570	256,355
2023-04-04	0.590	0.590	0.580	0.580	0.580	44,626
2023-04-03	0.580	0.600	0.570	0.580	0.580	90,750
2023-03-31	0.570	0.580	0.560	0.570	0.570	184,781
2023-03-30	0.600	0.600	0.580	0.600	0.600	52,000
2023-03-29	0.610	0.610	0.580	0.590	0.590	126,500
2023-03-28	0.590	0.590	0.570	0.570	0.570	91,100
2023-03-27	0.560	0.610	0.560	0.560	0.560	217,006
2023-03-24	0.550	0.550	0.530	0.530	0.530	210,967
2023-03-23	0.570	0.580	0.550	0.550	0.550	193,891
2023-03-22	0.580	0.580	0.570	0.580	0.580	50,530

← NewerPage 15 of 21 · 1,260 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.