Genesis Minerals Limited (ASX:GMD)
Australia · Delayed Price · Currency is AUD 6.40
+0.03 (0.47%)
At close: Dec 5, 2025
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.61 | 6.61 | 6.38 | 6.40 | 6.40 | 0.47% | 2,517,648 |
| Dec 4, 2025 | 6.51 | 6.59 | 6.37 | 6.37 | 6.37 | -3.34% | 3,785,641 |
| Dec 3, 2025 | 6.48 | 6.60 | 6.44 | 6.59 | 6.59 | 0.61% | 3,613,104 |
| Dec 2, 2025 | 6.55 | 6.72 | 6.52 | 6.55 | 6.55 | - | 4,137,445 |
| Dec 1, 2025 | 6.84 | 6.88 | 6.45 | 6.55 | 6.55 | -1.65% | 4,369,800 |
| Nov 28, 2025 | 6.68 | 6.78 | 6.62 | 6.66 | 6.66 | -1.48% | 2,812,882 |
| Nov 27, 2025 | 6.83 | 6.83 | 6.65 | 6.76 | 6.76 | 2.11% | 3,386,040 |
| Nov 26, 2025 | 6.51 | 6.62 | 6.43 | 6.62 | 6.62 | 1.38% | 4,119,064 |
| Nov 25, 2025 | 6.56 | 6.73 | 6.42 | 6.53 | 6.53 | 4.48% | 3,613,161 |
| Nov 24, 2025 | 6.32 | 6.39 | 6.25 | 6.25 | 6.25 | 1.30% | 3,869,534 |
| Nov 21, 2025 | 6.38 | 6.38 | 6.15 | 6.17 | 6.17 | -6.52% | 4,608,744 |
| Nov 20, 2025 | 6.44 | 6.61 | 6.39 | 6.60 | 6.60 | 3.94% | 3,345,131 |
| Nov 19, 2025 | 6.42 | 6.42 | 6.25 | 6.35 | 6.35 | 2.92% | 4,328,546 |
| Nov 18, 2025 | 6.32 | 6.41 | 6.17 | 6.17 | 6.17 | -4.34% | 4,357,873 |
| Nov 17, 2025 | 6.29 | 6.47 | 6.15 | 6.45 | 6.45 | 2.54% | 4,190,359 |
| Nov 14, 2025 | 6.19 | 6.29 | 6.08 | 6.29 | 6.29 | -0.79% | 5,988,216 |
| Nov 13, 2025 | 6.39 | 6.40 | 6.27 | 6.34 | 6.34 | 2.42% | 2,853,135 |
| Nov 12, 2025 | 6.21 | 6.30 | 6.16 | 6.19 | 6.19 | -0.16% | 4,393,345 |
| Nov 11, 2025 | 6.43 | 6.43 | 6.18 | 6.20 | 6.20 | 2.82% | 5,003,514 |
| Nov 10, 2025 | 5.97 | 6.03 | 5.88 | 6.03 | 6.03 | 2.55% | 4,307,462 |
| Nov 7, 2025 | 5.87 | 5.99 | 5.85 | 5.88 | 5.88 | - | 5,229,340 |
| Nov 6, 2025 | 5.79 | 5.90 | 5.73 | 5.88 | 5.88 | 3.70% | 3,043,638 |
| Nov 5, 2025 | 5.58 | 5.68 | 5.38 | 5.67 | 5.67 | -1.22% | 5,140,619 |
| Nov 4, 2025 | 5.69 | 5.88 | 5.65 | 5.74 | 5.74 | 0.70% | 3,299,418 |
| Nov 3, 2025 | 5.68 | 5.81 | 5.63 | 5.70 | 5.70 | -2.40% | 3,176,136 |
| Oct 31, 2025 | 5.87 | 5.95 | 5.80 | 5.84 | 5.84 | 3.55% | 4,633,419 |
| Oct 30, 2025 | 5.68 | 5.70 | 5.53 | 5.64 | 5.64 | -0.88% | 4,741,526 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.62 | 5.69 | 5.69 | -0.52% | 5,310,364 |
| Oct 28, 2025 | 5.66 | 5.76 | 5.47 | 5.72 | 5.72 | -4.03% | 6,253,198 |
| Oct 27, 2025 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | 0.34% | 4,755,070 |
| Oct 24, 2025 | 6.10 | 6.16 | 5.94 | 5.94 | 5.94 | -1.33% | 4,968,316 |
| Oct 23, 2025 | 5.90 | 6.08 | 5.87 | 6.02 | 6.02 | 1.52% | 5,953,860 |
| Oct 22, 2025 | 6.10 | 6.12 | 5.71 | 5.93 | 5.93 | -10.29% | 11,028,430 |
| Oct 21, 2025 | 6.75 | 6.82 | 6.50 | 6.61 | 6.61 | 0.61% | 5,572,767 |
| Oct 20, 2025 | 6.54 | 6.67 | 6.50 | 6.57 | 6.57 | -3.52% | 5,621,482 |
| Oct 17, 2025 | 7.10 | 7.17 | 6.77 | 6.81 | 6.81 | -2.99% | 10,379,390 |
| Oct 16, 2025 | 6.80 | 7.02 | 6.75 | 7.02 | 7.02 | 8.00% | 9,303,066 |
| Oct 15, 2025 | 6.46 | 6.60 | 6.42 | 6.50 | 6.50 | 1.56% | 5,376,803 |
| Oct 14, 2025 | 6.16 | 6.49 | 6.16 | 6.40 | 6.40 | 5.44% | 6,247,598 |
| Oct 13, 2025 | 6.04 | 6.23 | 5.98 | 6.07 | 6.07 | 3.76% | 6,349,123 |
| Oct 10, 2025 | 5.80 | 6.04 | 5.62 | 5.85 | 5.85 | -5.65% | 7,621,276 |
| Oct 9, 2025 | 6.29 | 6.29 | 6.05 | 6.20 | 6.20 | 0.49% | 6,124,331 |
| Oct 8, 2025 | 6.20 | 6.24 | 5.97 | 6.17 | 6.17 | 0.49% | 4,527,958 |
| Oct 7, 2025 | 6.28 | 6.32 | 6.10 | 6.14 | 6.14 | -1.29% | 5,927,582 |
| Oct 6, 2025 | 6.14 | 6.27 | 6.10 | 6.22 | 6.22 | 1.30% | 4,039,778 |
| Oct 3, 2025 | 6.07 | 6.20 | 6.06 | 6.14 | 6.14 | - | 5,648,410 |
| Oct 2, 2025 | 6.00 | 6.17 | 5.98 | 6.14 | 6.14 | 3.54% | 6,531,562 |
| Oct 1, 2025 | 6.01 | 6.19 | 5.93 | 5.93 | 5.93 | 0.68% | 7,817,019 |
| Sep 30, 2025 | 5.93 | 5.99 | 5.84 | 5.89 | 5.89 | 0.68% | 8,473,915 |
| Sep 29, 2025 | 5.75 | 5.87 | 5.67 | 5.85 | 5.85 | 3.72% | 4,262,778 |