Genesis Minerals Limited (ASX:GMD)
Australia · Delayed Price · Currency is AUD 3.620
-0.070 (-1.90%)
Aug 1, 2025, 4:10 PM AEST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.66 | 3.66 | 3.55 | 3.63 | - | -1.63% | 2,531,662 |
| Jul 31, 2025 | 3.67 | 3.72 | 3.59 | 3.69 | 3.69 | -3.40% | 1,546,619 |
| Jul 30, 2025 | 3.79 | 3.88 | 3.72 | 3.82 | 3.82 | 0.79% | 1,806,560 |
| Jul 29, 2025 | 3.81 | 3.82 | 3.68 | 3.79 | 3.79 | -1.56% | 4,206,755 |
| Jul 28, 2025 | 3.90 | 3.93 | 3.82 | 3.85 | 3.85 | -1.79% | 2,481,063 |
| Jul 25, 2025 | 4.07 | 4.09 | 3.91 | 3.92 | 3.92 | -4.16% | 3,312,657 |
| Jul 24, 2025 | 4.09 | 4.14 | 4.02 | 4.09 | 4.09 | -0.73% | 4,873,801 |
| Jul 23, 2025 | 4.21 | 4.24 | 4.09 | 4.12 | 4.12 | 1.23% | 4,094,187 |
| Jul 22, 2025 | 4.03 | 4.13 | 4.03 | 4.07 | 4.07 | 5.17% | 3,983,853 |
| Jul 21, 2025 | 3.92 | 3.92 | 3.83 | 3.87 | 3.87 | -1.53% | 2,869,248 |
| Jul 18, 2025 | 3.95 | 3.99 | 3.89 | 3.93 | 3.93 | -0.51% | 3,845,151 |
| Jul 17, 2025 | 4.09 | 4.14 | 3.93 | 3.95 | 3.95 | -2.71% | 5,337,907 |
| Jul 16, 2025 | 3.97 | 4.07 | 3.90 | 4.06 | 4.06 | -3.56% | 5,072,954 |
| Jul 15, 2025 | 4.05 | 4.21 | 4.01 | 4.21 | 4.21 | 2.18% | 5,022,096 |
| Jul 14, 2025 | 4.04 | 4.16 | 4.03 | 4.12 | 4.12 | 2.49% | 4,498,079 |
| Jul 11, 2025 | 4.11 | 4.13 | 3.97 | 4.02 | 4.02 | -2.43% | 2,491,963 |
| Jul 10, 2025 | 4.10 | 4.14 | 4.07 | 4.12 | 4.12 | 1.98% | 2,353,903 |
| Jul 9, 2025 | 4.23 | 4.23 | 3.95 | 4.04 | 4.04 | -5.61% | 3,169,314 |
| Jul 8, 2025 | 4.25 | 4.35 | 4.17 | 4.28 | 4.28 | 2.88% | 2,924,079 |
| Jul 7, 2025 | 4.27 | 4.30 | 4.13 | 4.16 | 4.16 | -1.65% | 3,367,637 |
| Jul 4, 2025 | 4.31 | 4.36 | 4.19 | 4.23 | 4.23 | -1.17% | 2,290,298 |
| Jul 3, 2025 | 4.27 | 4.31 | 4.17 | 4.28 | 4.28 | -0.23% | 2,803,063 |
| Jul 2, 2025 | 4.30 | 4.35 | 4.26 | 4.29 | 4.29 | -1.83% | 3,420,252 |
| Jul 1, 2025 | 4.35 | 4.40 | 4.31 | 4.37 | 4.37 | 1.63% | 2,832,489 |
| Jun 30, 2025 | 4.26 | 4.34 | 4.21 | 4.30 | 4.30 | -0.92% | 4,536,974 |
| Jun 27, 2025 | 4.43 | 4.48 | 4.29 | 4.34 | 4.34 | -0.23% | 3,985,336 |
| Jun 26, 2025 | 4.34 | 4.36 | 4.22 | 4.35 | 4.35 | 0.23% | 6,862,677 |
| Jun 25, 2025 | 4.49 | 4.52 | 4.33 | 4.34 | 4.34 | -3.98% | 6,296,551 |
| Jun 24, 2025 | 4.52 | 4.53 | 4.31 | 4.52 | 4.52 | 2.03% | 5,635,908 |
| Jun 23, 2025 | 4.45 | 4.63 | 4.43 | 4.43 | 4.43 | -3.90% | 3,947,056 |
| Jun 20, 2025 | 4.48 | 4.62 | 4.47 | 4.61 | 4.61 | 2.22% | 11,702,232 |
| Jun 19, 2025 | 4.62 | 4.62 | 4.44 | 4.51 | 4.51 | -0.44% | 3,690,607 |
| Jun 18, 2025 | 4.74 | 4.75 | 4.48 | 4.53 | 4.53 | -3.00% | 5,513,978 |
| Jun 17, 2025 | 4.68 | 4.72 | 4.59 | 4.67 | 4.67 | -2.30% | 8,752,085 |
| Jun 16, 2025 | 5.06 | 5.13 | 4.77 | 4.78 | 4.78 | -1.44% | 10,936,132 |
| Jun 13, 2025 | 4.76 | 4.97 | 4.76 | 4.85 | 4.85 | 2.11% | 7,513,326 |
| Jun 12, 2025 | 4.59 | 4.80 | 4.55 | 4.75 | 4.75 | 6.03% | 13,738,968 |
| Jun 11, 2025 | 4.52 | 4.57 | 4.39 | 4.48 | 4.48 | -0.44% | 4,626,270 |
| Jun 10, 2025 | 4.34 | 4.51 | 4.31 | 4.50 | 4.50 | -1.32% | 7,735,343 |
| Jun 6, 2025 | 4.75 | 4.81 | 4.47 | 4.56 | 4.56 | -3.39% | 8,895,499 |
| Jun 5, 2025 | 4.87 | 4.93 | 4.72 | 4.72 | 4.72 | -2.48% | 4,691,157 |
| Jun 4, 2025 | 4.97 | 4.97 | 4.80 | 4.84 | 4.84 | -2.81% | 3,875,951 |
| Jun 3, 2025 | 5.20 | 5.24 | 4.95 | 4.98 | 4.98 | 4.62% | 5,165,809 |
| Jun 2, 2025 | 4.71 | 4.77 | 4.62 | 4.76 | 4.76 | 0.85% | 3,217,738 |
| May 30, 2025 | 4.51 | 4.72 | 4.51 | 4.72 | 4.72 | 4.42% | 9,422,925 |
| May 29, 2025 | 4.55 | 4.56 | 4.43 | 4.52 | 4.52 | 0.89% | 4,202,566 |
| May 28, 2025 | 4.44 | 4.54 | 4.43 | 4.48 | 4.48 | 1.36% | 5,893,307 |
| May 27, 2025 | 4.42 | 4.47 | 4.35 | 4.42 | 4.42 | -0.23% | 3,013,546 |
| May 26, 2025 | 4.42 | 4.51 | 4.37 | 4.43 | 4.43 | 2.07% | 3,918,254 |
| May 23, 2025 | 4.35 | 4.38 | 4.30 | 4.34 | 4.34 | -1.14% | 2,112,727 |