Genesis Minerals Limited (ASX:GMD)
Australia · Delayed Price · Currency is AUD 7.60
+0.38 (5.26%)
Sep 18, 2026, 4:17 PM AEST
Genesis Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.44 | 7.60 | 7.38 | 7.60 | 7.60 | 5.26% | 16,285,113 |
| Sep 17, 2026 | 7.25 | 7.31 | 7.12 | 7.22 | 7.22 | -2.96% | 6,945,383 |
| Sep 16, 2026 | 7.31 | 7.46 | 7.15 | 7.44 | 7.44 | 0.81% | 7,023,112 |
| Sep 15, 2026 | 7.55 | 7.57 | 7.32 | 7.38 | 7.38 | -3.53% | 5,731,354 |
| Sep 14, 2026 | 7.67 | 7.82 | 7.59 | 7.65 | 7.65 | - | 7,258,407 |
| Sep 11, 2026 | 7.58 | 7.70 | 7.47 | 7.65 | 7.65 | -3.29% | 6,232,020 |
| Sep 10, 2026 | 7.84 | 8.05 | 7.80 | 7.91 | 7.91 | -0.50% | 4,842,001 |
| Sep 9, 2026 | 7.90 | 7.99 | 7.87 | 7.95 | 7.95 | -0.75% | 5,993,569 |
| Sep 8, 2026 | 8.17 | 8.26 | 8.06 | 8.06 | 8.01 | -1.35% | 5,402,571 |
| Sep 7, 2026 | 8.22 | 8.26 | 8.12 | 8.17 | 8.12 | -0.85% | 8,000,241 |
| Sep 4, 2026 | 8.42 | 8.59 | 8.24 | 8.24 | 8.19 | -1.44% | 8,220,953 |
| Sep 3, 2026 | 8.30 | 8.48 | 8.21 | 8.36 | 8.31 | 3.34% | 8,786,833 |
| Sep 2, 2026 | 7.94 | 8.17 | 7.89 | 8.09 | 8.04 | -2.88% | 7,542,498 |
| Sep 1, 2026 | 8.29 | 8.44 | 8.23 | 8.33 | 8.28 | 1.34% | 7,338,736 |
| Aug 31, 2026 | 8.11 | 8.31 | 8.05 | 8.22 | 8.17 | -4.08% | 10,703,875 |
| Aug 28, 2026 | 8.38 | 8.68 | 8.38 | 8.57 | 8.52 | 2.63% | 7,895,787 |
| Aug 27, 2026 | 8.60 | 8.60 | 8.28 | 8.35 | 8.30 | -2.91% | 7,786,069 |
| Aug 26, 2026 | 8.69 | 8.84 | 8.60 | 8.60 | 8.55 | -0.81% | 9,304,718 |
| Aug 25, 2026 | 8.53 | 8.72 | 8.50 | 8.67 | 8.62 | 1.17% | 7,468,080 |
| Aug 24, 2026 | 8.40 | 8.64 | 8.25 | 8.57 | 8.52 | 3.00% | 9,197,225 |
| Aug 21, 2026 | 8.14 | 8.32 | 8.08 | 8.32 | 8.27 | 3.87% | 10,685,115 |
| Aug 20, 2026 | 7.78 | 8.15 | 7.75 | 8.01 | 7.96 | 10.33% | 9,417,206 |
| Aug 19, 2026 | 7.13 | 7.37 | 7.08 | 7.26 | 7.21 | -0.95% | 6,466,006 |
| Aug 18, 2026 | 7.44 | 7.51 | 7.32 | 7.33 | 7.28 | -2.27% | 4,908,511 |
| Aug 17, 2026 | 7.29 | 7.50 | 7.25 | 7.50 | 7.45 | 4.46% | 5,569,415 |
| Aug 14, 2026 | 7.15 | 7.25 | 7.08 | 7.18 | 7.14 | -2.58% | 7,084,599 |
| Aug 13, 2026 | 7.46 | 7.58 | 7.35 | 7.37 | 7.32 | -1.73% | 8,853,936 |
| Aug 12, 2026 | 7.27 | 7.51 | 7.24 | 7.50 | 7.45 | 1.63% | 6,189,552 |
| Aug 11, 2026 | 7.38 | 7.61 | 7.37 | 7.38 | 7.33 | 0.68% | 9,287,900 |
| Aug 10, 2026 | 7.35 | 7.36 | 7.01 | 7.33 | 7.28 | 2.81% | 9,400,110 |
| Aug 7, 2026 | 6.72 | 7.13 | 6.72 | 7.13 | 7.09 | 6.10% | 10,555,079 |
| Aug 6, 2026 | 6.73 | 6.94 | 6.70 | 6.72 | 6.68 | 4.35% | 10,168,763 |
| Aug 5, 2026 | 5.94 | 6.44 | 5.93 | 6.44 | 6.40 | 8.24% | 8,820,554 |
| Aug 4, 2026 | 5.85 | 6.01 | 5.77 | 5.95 | 5.91 | 2.06% | 10,449,339 |
| Aug 3, 2026 | 5.67 | 5.88 | 5.64 | 5.83 | 5.79 | 2.10% | 3,968,710 |
| Jul 31, 2026 | 5.89 | 5.98 | 5.71 | 5.71 | 5.67 | 1.06% | 7,924,582 |
| Jul 30, 2026 | 6.08 | 6.08 | 5.52 | 5.65 | 5.61 | -5.68% | 9,886,250 |
| Jul 29, 2026 | 6.02 | 6.06 | 5.93 | 5.99 | 5.95 | -1.48% | 4,907,012 |
| Jul 28, 2026 | 6.00 | 6.08 | 5.91 | 6.08 | 6.04 | -1.14% | 5,224,351 |
| Jul 27, 2026 | 6.07 | 6.30 | 6.03 | 6.15 | 6.11 | 4.77% | 5,221,199 |
| Jul 24, 2026 | 5.96 | 6.05 | 5.75 | 5.87 | 5.83 | -4.40% | 6,512,294 |
| Jul 23, 2026 | 6.20 | 6.32 | 6.14 | 6.14 | 6.10 | 0.66% | 6,301,529 |
| Jul 22, 2026 | 5.87 | 6.15 | 5.83 | 6.10 | 6.06 | 5.90% | 7,199,872 |
| Jul 21, 2026 | 5.60 | 5.80 | 5.47 | 5.76 | 5.72 | 4.35% | 7,123,962 |
| Jul 20, 2026 | 5.59 | 5.72 | 5.38 | 5.52 | 5.49 | -0.72% | 4,738,205 |
| Jul 17, 2026 | 5.81 | 5.81 | 5.56 | 5.56 | 5.53 | -7.18% | 12,455,643 |
| Jul 16, 2026 | 5.89 | 6.02 | 5.83 | 5.99 | 5.95 | 1.53% | 8,592,630 |
| Jul 15, 2026 | 6.04 | 6.06 | 5.86 | 5.90 | 5.86 | -1.67% | 7,888,231 |
| Jul 14, 2026 | 5.89 | 6.01 | 5.72 | 6.00 | 5.96 | 2.04% | 12,276,917 |
| Jul 13, 2026 | 5.66 | 5.95 | 5.66 | 5.88 | 5.84 | 3.70% | 14,856,206 |