Genesis Minerals Limited (ASX:GMD)
Australia · Delayed Price · Currency is AUD 5.96
+0.02 (0.34%)
Oct 27, 2025, 4:10 PM AEST
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.10 | 6.16 | 5.94 | 5.94 | 5.94 | -1.33% | 4,878,290 |
| 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% | 10,379,399 |
| 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 | 1.63% | 4,039,778 |
| Oct 5, 2025 | 6.14 | 6.19 | 6.10 | 6.12 | 6.12 | -0.33% | 204,306 |
| 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 |
| Sep 26, 2025 | 5.53 | 5.64 | 5.46 | 5.64 | 5.64 | 1.99% | 7,393,412 |
| Sep 25, 2025 | 5.50 | 5.64 | 5.45 | 5.53 | 5.53 | -2.30% | 6,512,859 |
| Sep 24, 2025 | 5.62 | 5.74 | 5.58 | 5.66 | 5.66 | -1.57% | 9,713,949 |
| Sep 23, 2025 | 5.79 | 5.95 | 5.72 | 5.75 | 5.75 | - | 13,344,174 |
| Sep 22, 2025 | 5.33 | 5.78 | 5.29 | 5.75 | 5.75 | 13.86% | 10,806,239 |
| Sep 19, 2025 | 5.32 | 5.32 | 5.05 | 5.05 | 5.05 | -4.72% | 44,040,012 |
| Sep 18, 2025 | 5.27 | 5.38 | 5.22 | 5.30 | 5.30 | - | 11,014,532 |
| Sep 17, 2025 | 5.36 | 5.53 | 5.27 | 5.30 | 5.30 | -5.19% | 8,821,023 |
| Sep 16, 2025 | 5.65 | 5.77 | 5.57 | 5.59 | 5.59 | 0.72% | 6,650,029 |
| Sep 15, 2025 | 5.69 | 5.71 | 5.44 | 5.55 | 5.55 | -2.46% | 7,922,888 |
| Sep 12, 2025 | 5.62 | 5.73 | 5.54 | 5.69 | 5.69 | 1.79% | 7,213,734 |
| Sep 11, 2025 | 5.51 | 5.64 | 5.48 | 5.59 | 5.59 | 2.57% | 7,350,051 |
| Sep 10, 2025 | 5.30 | 5.46 | 5.24 | 5.45 | 5.45 | 3.02% | 5,909,196 |
| Sep 9, 2025 | 5.33 | 5.37 | 5.23 | 5.29 | 5.29 | 0.38% | 4,270,797 |
| Sep 8, 2025 | 5.44 | 5.44 | 5.24 | 5.27 | 5.27 | -1.68% | 4,207,341 |
| Sep 5, 2025 | 5.08 | 5.37 | 5.06 | 5.36 | 5.36 | 5.51% | 4,032,752 |
| Sep 4, 2025 | 5.07 | 5.15 | 4.98 | 5.08 | 5.08 | - | 3,465,607 |
| Sep 3, 2025 | 5.19 | 5.30 | 5.08 | 5.08 | 5.08 | -0.39% | 7,071,896 |
| Sep 2, 2025 | 5.10 | 5.16 | 4.99 | 5.10 | 5.10 | 1.39% | 5,031,276 |
| Sep 1, 2025 | 4.64 | 5.03 | 4.63 | 5.03 | 5.03 | 11.53% | 7,263,476 |
| Aug 29, 2025 | 4.52 | 4.55 | 4.43 | 4.51 | 4.51 | 0.22% | 3,679,508 |
| Aug 28, 2025 | 4.55 | 4.55 | 4.42 | 4.50 | 4.50 | -1.10% | 3,533,997 |
| Aug 27, 2025 | 4.41 | 4.55 | 4.41 | 4.55 | 4.55 | 6.06% | 4,253,612 |
| Aug 26, 2025 | 4.19 | 4.34 | 4.18 | 4.29 | 4.29 | 0.94% | 7,110,604 |
| Aug 25, 2025 | 4.13 | 4.27 | 4.11 | 4.25 | 4.25 | 5.72% | 4,875,318 |
| Aug 22, 2025 | 4.30 | 4.31 | 4.02 | 4.02 | 4.02 | -5.41% | 7,483,625 |
| Aug 21, 2025 | 4.58 | 4.63 | 4.18 | 4.25 | 4.25 | -3.19% | 8,839,674 |
| Aug 20, 2025 | 4.31 | 4.42 | 4.25 | 4.39 | 4.39 | 0.92% | 4,195,659 |
| Aug 19, 2025 | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | 0.93% | 2,984,935 |