Genesis Minerals Limited (ASX:GMD)
Australia · Delayed Price · Currency is AUD 6.53
-0.09 (-1.36%)
Apr 9, 2026, 4:10 PM AEST
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6.38 | 6.43 | 6.29 | 6.30 | - | -4.83% | 372,094 |
| Apr 8, 2026 | 6.72 | 6.73 | 6.39 | 6.62 | 6.62 | 9.78% | 6,616,060 |
| Apr 7, 2026 | 6.18 | 6.18 | 5.98 | 6.03 | 6.03 | 2.73% | 3,466,855 |
| Apr 2, 2026 | 6.44 | 6.50 | 5.84 | 5.87 | 5.87 | -6.08% | 6,499,631 |
| Apr 1, 2026 | 6.39 | 6.40 | 6.18 | 6.25 | 6.25 | 6.11% | 7,825,622 |
| Mar 31, 2026 | 5.62 | 5.91 | 5.41 | 5.89 | 5.89 | 5.75% | 9,114,167 |
| Mar 30, 2026 | 5.77 | 5.79 | 5.46 | 5.57 | 5.57 | -0.89% | 6,036,732 |
| Mar 27, 2026 | 5.73 | 5.77 | 5.57 | 5.62 | 5.62 | -3.93% | 6,761,108 |
| Mar 26, 2026 | 6.03 | 6.06 | 5.77 | 5.85 | 5.85 | -4.26% | 3,967,044 |
| Mar 25, 2026 | 6.02 | 6.36 | 6.02 | 6.11 | 6.11 | 6.82% | 8,775,730 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.63 | 5.72 | 5.72 | 6.92% | 16,362,770 |
| Mar 23, 2026 | 5.36 | 5.51 | 5.23 | 5.35 | 5.35 | -4.97% | 13,251,300 |
| Mar 20, 2026 | 5.49 | 5.74 | 5.36 | 5.63 | 5.63 | 2.18% | 26,590,080 |
| Mar 19, 2026 | 5.74 | 5.76 | 5.48 | 5.51 | 5.51 | -10.70% | 7,004,901 |
| Mar 18, 2026 | 6.18 | 6.19 | 6.02 | 6.17 | 6.17 | -0.64% | 3,183,687 |
| Mar 17, 2026 | 6.00 | 6.24 | 5.93 | 6.21 | 6.21 | 3.67% | 4,019,725 |
| Mar 16, 2026 | 5.97 | 6.10 | 5.86 | 5.99 | 5.99 | -4.31% | 6,049,513 |
| Mar 13, 2026 | 6.55 | 6.55 | 6.14 | 6.26 | 6.26 | -6.01% | 4,929,414 |
| Mar 12, 2026 | 6.56 | 6.81 | 6.55 | 6.66 | 6.66 | -2.06% | 4,718,458 |
| Mar 11, 2026 | 6.92 | 6.92 | 6.67 | 6.80 | 6.80 | 0.44% | 3,627,485 |
| Mar 10, 2026 | 6.84 | 6.90 | 6.63 | 6.77 | 6.77 | 3.99% | 3,991,318 |
| Mar 9, 2026 | 6.60 | 6.73 | 6.38 | 6.51 | 6.51 | -3.27% | 4,640,973 |
| Mar 6, 2026 | 6.89 | 7.13 | 6.69 | 6.73 | 6.73 | -7.17% | 7,792,962 |
| Mar 5, 2026 | 7.50 | 7.55 | 7.21 | 7.25 | 7.25 | -4.23% | 4,274,539 |
| Mar 4, 2026 | 7.35 | 7.75 | 7.08 | 7.57 | 7.57 | -6.89% | 7,568,383 |
| Mar 3, 2026 | 7.87 | 8.16 | 7.82 | 8.13 | 8.13 | 0.87% | 4,894,253 |
| Mar 2, 2026 | 7.65 | 8.07 | 7.60 | 8.06 | 8.06 | 8.48% | 7,883,119 |
| Feb 27, 2026 | 7.39 | 7.57 | 7.28 | 7.43 | 7.43 | 3.05% | 5,630,745 |
| Feb 26, 2026 | 7.22 | 7.31 | 7.07 | 7.21 | 7.21 | -1.10% | 3,195,200 |
| Feb 25, 2026 | 7.19 | 7.31 | 7.09 | 7.29 | 7.29 | 1.25% | 3,422,935 |
| Feb 24, 2026 | 7.38 | 7.45 | 7.05 | 7.20 | 7.20 | -0.55% | 3,858,437 |
| Feb 23, 2026 | 7.01 | 7.25 | 6.96 | 7.24 | 7.24 | 5.39% | 3,090,029 |
| Feb 20, 2026 | 7.22 | 7.22 | 6.83 | 6.87 | 6.87 | -3.10% | 2,590,013 |
| Feb 19, 2026 | 7.37 | 7.37 | 7.01 | 7.09 | 7.09 | 1.87% | 4,002,852 |
| Feb 18, 2026 | 7.11 | 7.11 | 6.89 | 6.96 | 6.96 | -2.93% | 3,974,535 |
| Feb 17, 2026 | 7.35 | 7.36 | 7.12 | 7.17 | 7.17 | -2.85% | 3,644,851 |
| Feb 16, 2026 | 7.00 | 7.47 | 6.93 | 7.38 | 7.38 | 7.42% | 4,857,428 |
| Feb 13, 2026 | 6.70 | 6.93 | 6.66 | 6.87 | 6.87 | -4.58% | 4,097,463 |
| Feb 12, 2026 | 7.24 | 7.28 | 7.12 | 7.20 | 7.20 | -0.55% | 3,454,666 |
| Feb 11, 2026 | 7.05 | 7.26 | 7.01 | 7.24 | 7.24 | 2.55% | 2,499,650 |
| Feb 10, 2026 | 7.07 | 7.14 | 6.94 | 7.06 | 7.06 | 2.77% | 3,571,842 |
| Feb 9, 2026 | 6.97 | 7.00 | 6.77 | 6.87 | 6.87 | 3.31% | 4,220,427 |
| Feb 6, 2026 | 6.60 | 6.69 | 6.27 | 6.65 | 6.65 | -3.20% | 7,761,501 |
| Feb 5, 2026 | 7.02 | 7.23 | 6.76 | 6.87 | 6.87 | -6.02% | 4,655,489 |
| Feb 4, 2026 | 7.36 | 7.41 | 7.19 | 7.31 | 7.31 | 2.96% | 5,164,295 |
| Feb 3, 2026 | 7.03 | 7.29 | 7.00 | 7.10 | 7.10 | 1.87% | 5,924,080 |
| Feb 2, 2026 | 7.28 | 7.29 | 6.69 | 6.97 | 6.97 | -8.17% | 9,834,590 |
| Jan 30, 2026 | 8.28 | 8.40 | 7.49 | 7.59 | 7.59 | -9.86% | 6,673,606 |
| Jan 29, 2026 | 8.20 | 8.42 | 8.08 | 8.42 | 8.42 | 3.57% | 6,217,090 |
| Jan 28, 2026 | 7.96 | 8.13 | 7.88 | 8.13 | 8.13 | 2.52% | 5,097,533 |