Genesis Minerals Limited (ASX:GMD)
Australia · Delayed Price · Currency is AUD 8.22
-0.35 (-4.08%)
Aug 31, 2026, 4:11 PM AEST
Genesis Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8.11 | 8.31 | 8.05 | 8.22 | 8.22 | -4.08% | 10,703,875 |
| Aug 28, 2026 | 8.38 | 8.68 | 8.38 | 8.57 | 8.57 | 2.63% | 7,801,982 |
| Aug 27, 2026 | 8.60 | 8.60 | 8.28 | 8.35 | 8.35 | -2.91% | 7,761,935 |
| Aug 26, 2026 | 8.69 | 8.84 | 8.60 | 8.60 | 8.60 | -0.81% | 9,295,108 |
| Aug 25, 2026 | 8.53 | 8.72 | 8.50 | 8.67 | 8.67 | 1.17% | 7,447,308 |
| Aug 24, 2026 | 8.40 | 8.64 | 8.25 | 8.57 | 8.57 | 3.00% | 9,197,225 |
| Aug 21, 2026 | 8.14 | 8.32 | 8.08 | 8.32 | 8.32 | 3.87% | 10,654,230 |
| Aug 20, 2026 | 7.78 | 8.15 | 7.75 | 8.01 | 8.01 | 10.33% | 9,417,206 |
| Aug 19, 2026 | 7.13 | 7.37 | 7.08 | 7.26 | 7.26 | -0.95% | 6,466,006 |
| Aug 18, 2026 | 7.44 | 7.51 | 7.32 | 7.33 | 7.33 | -2.27% | 4,907,134 |
| Aug 17, 2026 | 7.29 | 7.50 | 7.25 | 7.50 | 7.50 | 4.46% | 5,554,053 |
| Aug 14, 2026 | 7.15 | 7.25 | 7.08 | 7.18 | 7.18 | -2.58% | 7,065,397 |
| Aug 13, 2026 | 7.46 | 7.58 | 7.35 | 7.37 | 7.37 | -1.73% | 8,806,163 |
| Aug 12, 2026 | 7.27 | 7.51 | 7.24 | 7.50 | 7.50 | 1.63% | 6,189,552 |
| Aug 11, 2026 | 7.38 | 7.61 | 7.37 | 7.38 | 7.38 | 0.68% | 9,287,900 |
| Aug 10, 2026 | 7.35 | 7.36 | 7.01 | 7.33 | 7.33 | 2.81% | 9,208,247 |
| Aug 7, 2026 | 6.72 | 7.13 | 6.72 | 7.13 | 7.13 | 6.10% | 10,024,980 |
| Aug 6, 2026 | 6.73 | 6.94 | 6.70 | 6.72 | 6.72 | 4.35% | 10,168,760 |
| Aug 5, 2026 | 5.94 | 6.44 | 5.93 | 6.44 | 6.44 | 8.24% | 8,734,712 |
| Aug 4, 2026 | 5.85 | 6.01 | 5.77 | 5.95 | 5.95 | 2.06% | 6,925,790 |
| Aug 3, 2026 | 5.67 | 5.88 | 5.64 | 5.83 | 5.83 | 2.10% | 3,968,710 |
| Jul 31, 2026 | 5.89 | 5.98 | 5.71 | 5.71 | 5.71 | 1.06% | 7,695,933 |
| Jul 30, 2026 | 6.08 | 6.08 | 5.52 | 5.65 | 5.65 | -5.68% | 9,886,250 |
| Jul 29, 2026 | 6.02 | 6.06 | 5.93 | 5.99 | 5.99 | -1.48% | 4,907,012 |
| Jul 28, 2026 | 6.00 | 6.08 | 5.91 | 6.08 | 6.08 | -1.14% | 5,215,681 |
| Jul 27, 2026 | 6.07 | 6.30 | 6.03 | 6.15 | 6.15 | 4.77% | 5,221,199 |
| Jul 24, 2026 | 5.96 | 6.05 | 5.75 | 5.87 | 5.87 | -4.40% | 6,512,294 |
| Jul 23, 2026 | 6.20 | 6.32 | 6.14 | 6.14 | 6.14 | 0.66% | 6,301,529 |
| Jul 22, 2026 | 5.87 | 6.15 | 5.83 | 6.10 | 6.10 | 5.90% | 7,199,872 |
| Jul 21, 2026 | 5.60 | 5.80 | 5.47 | 5.76 | 5.76 | 4.35% | 7,123,962 |
| Jul 20, 2026 | 5.59 | 5.72 | 5.38 | 5.52 | 5.52 | -0.72% | 4,738,205 |
| Jul 17, 2026 | 5.81 | 5.81 | 5.56 | 5.56 | 5.56 | -7.18% | 12,455,643 |
| Jul 16, 2026 | 5.89 | 6.02 | 5.83 | 5.99 | 5.99 | 1.53% | 8,531,355 |
| Jul 15, 2026 | 6.04 | 6.06 | 5.86 | 5.90 | 5.90 | -1.67% | 7,874,422 |
| Jul 14, 2026 | 5.89 | 6.01 | 5.72 | 6.00 | 6.00 | 2.04% | 12,276,917 |
| Jul 13, 2026 | 5.66 | 5.95 | 5.66 | 5.88 | 5.88 | 3.70% | 14,856,206 |
| Jul 10, 2026 | 5.55 | 5.73 | 5.51 | 5.67 | 5.67 | 3.85% | 5,571,946 |
| Jul 9, 2026 | 5.42 | 5.54 | 5.35 | 5.46 | 5.46 | -1.09% | 5,472,968 |
| Jul 8, 2026 | 5.66 | 5.68 | 5.42 | 5.52 | 5.52 | -4.50% | 6,572,756 |
| Jul 7, 2026 | 6.04 | 6.05 | 5.78 | 5.78 | 5.78 | -4.15% | 10,023,665 |
| Jul 6, 2026 | 5.92 | 6.19 | 5.76 | 6.03 | 6.03 | -4.13% | 17,420,930 |
| Jul 3, 2026 | 5.86 | 6.29 | 5.82 | 6.29 | 6.29 | 16.70% | 7,843,014 |
| Jul 2, 2026 | 5.30 | 5.43 | 5.18 | 5.39 | 5.39 | 3.65% | 4,619,105 |
| Jul 1, 2026 | 5.29 | 5.30 | 5.09 | 5.20 | 5.20 | -0.19% | 3,860,244 |
| Jun 30, 2026 | 5.44 | 5.51 | 5.20 | 5.21 | 5.21 | -5.10% | 4,522,175 |
| Jun 29, 2026 | 5.58 | 5.66 | 5.39 | 5.49 | 5.49 | 1.86% | 3,891,395 |
| Jun 26, 2026 | 5.48 | 5.57 | 5.25 | 5.39 | 5.39 | 1.32% | 5,169,308 |
| Jun 25, 2026 | 5.40 | 5.41 | 5.23 | 5.32 | 5.32 | -4.66% | 5,859,422 |
| Jun 24, 2026 | 5.75 | 5.78 | 5.48 | 5.58 | 5.58 | -4.12% | 3,996,604 |
| Jun 23, 2026 | 6.16 | 6.19 | 5.81 | 5.82 | 5.82 | -5.52% | 4,306,985 |