Genesis Resources Limited (ASX:GES)
Australia · Delayed Price · Currency is AUD 0.0100
-0.0010 (-9.09%)
Oct 19, 2026, 10:33 AM AEST
Genesis Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 28,442 |
| Oct 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 31,367 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 100,000 |
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 180,005 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,021 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 89,274 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 93,100 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 151,270 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 72,465 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 32,007 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 34,701 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 20,375 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,167 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 25,298 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 171,472 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 199,579 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 30,320 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 7,521 |
| Sep 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,936 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 220,000 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,770 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 51,369 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 50,000 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 485,902 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 141,634 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 40,714 |
| Aug 25, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 514,277 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,127,249 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.75% | 3,984,782 |
| Aug 20, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 220.00% | 18,546,010 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 42,307 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,666 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 100,097 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,666 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 507,333 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,020,000 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 260,698 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 471,822 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 378,178 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 378,210 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,666 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 77,067 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 221,213 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 486,053 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 111,112 |