Genesis Minerals Limited (ASX:GMD)
Australia · Delayed Price · Currency is AUD 6.45
-0.25 (-3.73%)
Oct 30, 2026, 4:10 PM AEDT
Genesis Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.68 | 6.69 | 6.45 | 6.45 | 6.45 | -3.73% | 6,220,050 |
| Oct 29, 2026 | 6.76 | 6.84 | 6.70 | 6.70 | 6.70 | 0.45% | 4,936,790 |
| Oct 28, 2026 | 6.67 | 6.76 | 6.62 | 6.67 | 6.67 | 3.73% | 6,505,367 |
| Oct 27, 2026 | 6.43 | 6.48 | 6.34 | 6.43 | 6.43 | 0.78% | 8,350,532 |
| Oct 26, 2026 | 6.16 | 6.45 | 6.11 | 6.38 | 6.38 | 3.57% | 6,627,513 |
| Oct 23, 2026 | 6.35 | 6.45 | 6.14 | 6.16 | 6.16 | -7.78% | 8,413,968 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.60 | 6.68 | 6.68 | -3.19% | 5,895,029 |
| Oct 21, 2026 | 7.14 | 7.14 | 6.90 | 6.90 | 6.90 | -2.68% | 6,750,468 |
| Oct 20, 2026 | 7.05 | 7.15 | 6.91 | 7.09 | 7.09 | -1.39% | 4,694,298 |
| Oct 19, 2026 | 7.18 | 7.27 | 7.11 | 7.19 | 7.19 | -0.83% | 3,717,202 |
| Oct 16, 2026 | 7.09 | 7.30 | 7.03 | 7.25 | 7.25 | 4.92% | 5,080,471 |
| Oct 15, 2026 | 7.03 | 7.08 | 6.86 | 6.91 | 6.91 | -2.26% | 6,486,717 |
| Oct 14, 2026 | 7.24 | 7.33 | 7.06 | 7.07 | 7.07 | -4.33% | 6,339,925 |
| Oct 13, 2026 | 7.40 | 7.40 | 7.18 | 7.39 | 7.39 | -0.40% | 4,972,139 |
| Oct 12, 2026 | 7.29 | 7.63 | 7.26 | 7.42 | 7.42 | 0.68% | 4,857,365 |
| Oct 9, 2026 | 7.16 | 7.37 | 6.99 | 7.37 | 7.37 | 3.95% | 6,740,323 |
| Oct 8, 2026 | 6.99 | 7.15 | 6.92 | 7.09 | 7.09 | -0.56% | 6,647,777 |
| Oct 7, 2026 | 7.10 | 7.22 | 7.09 | 7.13 | 7.13 | 0.85% | 5,921,413 |
| Oct 6, 2026 | 7.07 | 7.19 | 7.05 | 7.07 | 7.07 | - | 3,954,467 |
| Oct 5, 2026 | 7.11 | 7.19 | 6.96 | 7.07 | 7.07 | -0.56% | 3,158,562 |
| Oct 2, 2026 | 7.00 | 7.13 | 7.00 | 7.11 | 7.11 | 0.71% | 4,641,446 |
| Oct 1, 2026 | 7.06 | 7.14 | 6.98 | 7.06 | 7.06 | -2.08% | 5,322,476 |
| Sep 30, 2026 | 7.33 | 7.43 | 7.21 | 7.21 | 7.21 | -0.83% | 5,734,040 |
| Sep 29, 2026 | 7.08 | 7.29 | 7.03 | 7.27 | 7.27 | 0.83% | 3,586,517 |
| Sep 28, 2026 | 7.65 | 7.69 | 7.20 | 7.21 | 7.21 | -5.75% | 6,188,269 |
| Sep 25, 2026 | 7.53 | 7.75 | 7.50 | 7.65 | 7.65 | 1.19% | 5,086,939 |
| Sep 24, 2026 | 7.44 | 7.65 | 7.41 | 7.56 | 7.56 | -1.31% | 4,249,074 |
| Sep 23, 2026 | 7.81 | 7.90 | 7.65 | 7.66 | 7.66 | 1.46% | 4,935,693 |
| Sep 22, 2026 | 7.58 | 7.68 | 7.54 | 7.55 | 7.55 | - | 4,986,388 |
| Sep 21, 2026 | 7.53 | 7.70 | 7.50 | 7.55 | 7.55 | -0.66% | 4,308,806 |
| 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 |