Genesis Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	1,002
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	982
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	11,200
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-	143,622
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	300,014
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	982
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,982
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	491
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	20
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	25.00%	76,923
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-20.00%	1,561,389
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	21
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-	2,052
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	334,983
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	66.67%	3,093,154
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	35
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-	818
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	100,000
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	300,000
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	50,084
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	190,032
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-	59,200
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	30,965
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-	42,000
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-	278,451
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	111,111
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	1,401
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-	29
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	72,029
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	16.67%	185,731
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	100,000
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-	1,262
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-	1,636
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	20.00%	493,774
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-16.67%	400,000
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	5,000
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-	400,000
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-	34
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	-14.29%	2,726,477
Nov 27, 2025	0.01	0.01	0.01	0.01	0.01	-	30
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-	30
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	-	14,020
Nov 13, 2025	0.01	0.01	0.01	0.01	0.01	-	294,589
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	16.67%	114,341
Nov 7, 2025	0.01	0.01	0.01	0.01	0.01	-14.29%	3,385,234
Nov 6, 2025	0.01	0.01	0.01	0.01	0.01	-22.22%	30
Oct 30, 2025	0.01	0.01	0.01	0.01	0.01	-10.00%	1,095,023
Oct 28, 2025	0.01	0.01	0.01	0.01	0.01	-	21
Oct 22, 2025	0.01	0.01	0.01	0.01	0.01	-16.67%	440,869