Genesis Minerals Limited (ASX:GMD)
Australia · Delayed Price · Currency is AUD 7.43
+0.22 (3.05%)
At close: Feb 27, 2026
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 8.05 | 8.12 | 7.78 | 7.93 | 7.93 | 0.89% | 5,966,774 |
| Jan 23, 2026 | 7.86 | 8.13 | 7.71 | 7.86 | 7.86 | 5.36% | 5,897,892 |
| Jan 22, 2026 | 7.70 | 7.76 | 7.39 | 7.46 | 7.46 | -4.97% | 4,694,914 |
| Jan 21, 2026 | 7.78 | 7.93 | 7.69 | 7.85 | 7.85 | 3.02% | 4,553,353 |
| Jan 20, 2026 | 7.55 | 7.65 | 7.43 | 7.62 | 7.62 | 0.66% | 2,108,616 |
| Jan 19, 2026 | 7.39 | 7.68 | 7.30 | 7.57 | 7.57 | 3.70% | 4,032,974 |
| Jan 16, 2026 | 7.40 | 7.45 | 7.24 | 7.30 | 7.30 | -0.27% | 3,117,039 |
| Jan 15, 2026 | 7.39 | 7.56 | 7.25 | 7.32 | 7.32 | -2.92% | 3,321,793 |
| Jan 14, 2026 | 7.55 | 7.60 | 7.47 | 7.54 | 7.54 | -0.13% | 2,375,029 |
| Jan 13, 2026 | 7.51 | 7.59 | 7.45 | 7.55 | 7.55 | 0.94% | 3,001,987 |
| Jan 12, 2026 | 7.46 | 7.62 | 7.38 | 7.48 | 7.48 | 2.61% | 2,965,742 |
| Jan 9, 2026 | 7.56 | 7.60 | 7.26 | 7.29 | 7.29 | -1.49% | 4,140,923 |
| Jan 8, 2026 | 7.42 | 7.49 | 7.38 | 7.40 | 7.40 | -1.20% | 2,461,519 |
| Jan 7, 2026 | 7.58 | 7.62 | 7.38 | 7.49 | 7.49 | 0.13% | 3,077,955 |
| Jan 6, 2026 | 7.57 | 7.60 | 7.38 | 7.48 | 7.48 | -0.80% | 2,865,535 |
| Jan 5, 2026 | 7.30 | 7.56 | 7.26 | 7.54 | 7.54 | 3.29% | 3,891,800 |
| Jan 2, 2026 | 7.16 | 7.33 | 7.05 | 7.30 | 7.30 | 0.69% | 1,333,451 |
| Dec 31, 2025 | 7.20 | 7.29 | 7.14 | 7.25 | 7.25 | 0.69% | 1,794,516 |
| Dec 30, 2025 | 7.09 | 7.22 | 6.90 | 7.20 | 7.20 | -2.57% | 2,748,961 |
| Dec 29, 2025 | 7.52 | 7.63 | 7.33 | 7.39 | 7.39 | -0.94% | 2,143,271 |
| Dec 24, 2025 | 7.37 | 7.50 | 7.31 | 7.46 | 7.46 | 1.50% | 2,228,149 |
| Dec 23, 2025 | 7.29 | 7.38 | 7.21 | 7.35 | 7.35 | 0.82% | 3,743,505 |
| Dec 22, 2025 | 7.00 | 7.30 | 6.95 | 7.29 | 7.29 | 4.29% | 4,257,685 |
| Dec 19, 2025 | 6.95 | 7.07 | 6.66 | 6.99 | 6.99 | 1.60% | 15,050,120 |
| Dec 18, 2025 | 6.87 | 6.92 | 6.65 | 6.88 | 6.88 | 0.29% | 10,181,410 |
| Dec 17, 2025 | 6.40 | 6.90 | 6.39 | 6.86 | 6.86 | 6.36% | 5,865,189 |
| Dec 16, 2025 | 6.62 | 6.65 | 6.37 | 6.45 | 6.45 | -1.23% | 7,213,710 |