Genesis Minerals Limited (ASX:GMD)
Australia · Delayed Price · Currency is AUD 5.76
+0.21 (3.78%)
Sep 16, 2025, 10:40 AM AEST
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.69 | 5.71 | 5.44 | 5.55 | 5.55 | -2.46% | 5,864,322 |
| 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 |
| Aug 18, 2025 | 4.40 | 4.42 | 4.28 | 4.31 | 4.31 | -0.23% | 2,443,336 |
| Aug 15, 2025 | 4.25 | 4.33 | 4.24 | 4.32 | 4.32 | 2.37% | 2,624,775 |
| Aug 14, 2025 | 4.20 | 4.24 | 4.19 | 4.22 | 4.22 | 0.96% | 2,945,190 |
| Aug 13, 2025 | 4.16 | 4.23 | 4.13 | 4.18 | 4.18 | 3.21% | 3,877,401 |
| Aug 12, 2025 | 4.04 | 4.07 | 3.99 | 4.05 | 4.05 | - | 2,409,167 |
| Aug 11, 2025 | 4.03 | 4.06 | 3.97 | 4.05 | 4.05 | 0.75% | 2,499,383 |
| Aug 8, 2025 | 4.05 | 4.10 | 4.01 | 4.02 | 4.02 | 0.25% | 3,403,771 |
| Aug 7, 2025 | 4.00 | 4.08 | 4.00 | 4.01 | 4.01 | 1.01% | 3,557,659 |
| Aug 6, 2025 | 4.01 | 4.14 | 3.96 | 3.97 | 3.97 | 2.58% | 5,091,611 |
| Aug 5, 2025 | 3.81 | 3.89 | 3.78 | 3.87 | 3.87 | 2.93% | 3,586,161 |
| Aug 4, 2025 | 3.72 | 3.86 | 3.62 | 3.76 | 3.76 | 3.87% | 2,549,356 |
| Aug 1, 2025 | 3.66 | 3.66 | 3.54 | 3.62 | 3.62 | -1.90% | 2,476,641 |
| Jul 31, 2025 | 3.67 | 3.72 | 3.59 | 3.69 | 3.69 | -3.40% | 2,478,858 |
| 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 |