Genesis Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	6.23	6.30	6.11	6.14	-	1.57%	541,144
May 18, 2026	6.09	6.12	5.93	6.04	6.04	-4.28%	4,188,093
May 15, 2026	6.42	6.50	6.31	6.31	6.31	-2.47%	3,593,388
May 14, 2026	6.61	6.63	6.47	6.47	6.47	-2.56%	2,637,051
May 13, 2026	6.56	6.72	6.56	6.64	6.64	1.84%	3,685,068
May 12, 2026	6.47	6.62	6.40	6.52	6.52	6.19%	4,646,880
May 11, 2026	6.10	6.25	6.05	6.14	6.14	-1.29%	3,301,746
May 8, 2026	6.12	6.22	6.07	6.22	6.22	0.97%	2,546,549
May 7, 2026	6.20	6.28	6.07	6.16	6.16	4.41%	7,545,147
May 6, 2026	5.96	6.01	5.75	5.90	5.90	0.85%	3,929,516
May 5, 2026	5.72	5.94	5.58	5.85	5.85	0.69%	3,096,218
May 4, 2026	5.77	5.81	5.67	5.81	5.81	1.22%	4,037,960
May 1, 2026	6.05	6.20	5.74	5.74	5.74	-1.20%	3,840,747
Apr 30, 2026	6.10	6.16	5.78	5.81	5.81	-8.50%	5,190,621
Apr 29, 2026	6.18	6.37	6.18	6.35	6.35	1.28%	2,343,345
Apr 28, 2026	6.31	6.38	6.23	6.27	6.27	-2.34%	2,561,325
Apr 27, 2026	6.26	6.48	6.19	6.42	6.42	1.58%	1,594,392
Apr 24, 2026	6.40	6.51	6.25	6.32	6.32	-3.95%	2,955,564
Apr 23, 2026	6.62	6.66	6.39	6.58	6.58	-0.45%	2,240,049
Apr 22, 2026	6.42	6.63	6.41	6.61	6.61	-1.05%	1,896,968
Apr 21, 2026	6.68	6.77	6.61	6.68	6.68	-0.89%	1,947,153
Apr 20, 2026	6.57	6.83	6.41	6.74	6.74	2.43%	2,582,447
Apr 17, 2026	6.69	6.79	6.53	6.58	6.58	-1.35%	4,510,600
Apr 16, 2026	6.65	6.73	6.52	6.67	6.67	-0.89%	2,880,440
Apr 15, 2026	6.63	6.80	6.62	6.73	6.73	4.99%	4,799,483
Apr 14, 2026	6.34	6.46	6.30	6.41	6.41	-1.38%	3,703,800
Apr 13, 2026	6.34	6.53	6.24	6.50	6.50	-0.61%	4,447,376
Apr 10, 2026	6.42	6.60	6.35	6.54	6.54	0.15%	2,834,298
Apr 9, 2026	6.38	6.53	6.23	6.53	6.53	-1.36%	3,166,697
Apr 8, 2026	6.72	6.73	6.39	6.62	6.62	9.78%	6,616,060
Apr 7, 2026	6.18	6.18	5.98	6.03	6.03	2.73%	3,466,855
Apr 2, 2026	6.44	6.50	5.84	5.87	5.87	-6.08%	6,499,631
Apr 1, 2026	6.39	6.40	6.18	6.25	6.25	6.11%	7,825,622
Mar 31, 2026	5.62	5.91	5.41	5.89	5.89	5.75%	9,114,167
Mar 30, 2026	5.77	5.79	5.46	5.57	5.57	-0.89%	6,036,732
Mar 27, 2026	5.73	5.77	5.57	5.62	5.62	-3.93%	6,761,108
Mar 26, 2026	6.03	6.06	5.77	5.85	5.85	-4.26%	3,967,044
Mar 25, 2026	6.02	6.36	6.02	6.11	6.11	6.82%	8,775,730
Mar 24, 2026	5.85	5.85	5.63	5.72	5.72	6.92%	16,362,770
Mar 23, 2026	5.36	5.51	5.23	5.35	5.35	-4.97%	13,251,300
Mar 20, 2026	5.49	5.74	5.36	5.63	5.63	2.18%	26,590,080
Mar 19, 2026	5.74	5.76	5.48	5.51	5.51	-10.70%	7,004,901
Mar 18, 2026	6.18	6.19	6.02	6.17	6.17	-0.64%	3,183,687
Mar 17, 2026	6.00	6.24	5.93	6.21	6.21	3.67%	4,019,725
Mar 16, 2026	5.97	6.10	5.86	5.99	5.99	-4.31%	6,078,515
Mar 13, 2026	6.55	6.55	6.14	6.26	6.26	-6.01%	4,929,414
Mar 12, 2026	6.56	6.81	6.55	6.66	6.66	-2.06%	4,737,073
Mar 11, 2026	6.92	6.92	6.67	6.80	6.80	0.44%	3,627,485
Mar 10, 2026	6.84	6.90	6.63	6.77	6.77	3.99%	3,991,318
Mar 9, 2026	6.60	6.73	6.38	6.51	6.51	-3.27%	4,640,973