Genesis Minerals Limited (ASX:GMD)
Australia · Delayed Price · Currency is AUD 5.10
-0.27 (-4.94%)
Jun 9, 2026, 2:37 PM AEST
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.57 | 5.59 | 5.30 | 5.36 | 5.36 | -4.46% | 4,965,395 |
| Jun 4, 2026 | 5.72 | 5.81 | 5.61 | 5.61 | 5.61 | -4.92% | 3,197,739 |
| Jun 3, 2026 | 5.91 | 5.98 | 5.84 | 5.90 | 5.90 | -0.84% | 2,187,636 |
| Jun 2, 2026 | 5.72 | 6.03 | 5.59 | 5.95 | 5.95 | 0.68% | 3,761,184 |
| Jun 1, 2026 | 5.88 | 6.07 | 5.87 | 5.91 | 5.91 | 0.85% | 2,701,622 |
| May 29, 2026 | 5.93 | 5.97 | 5.81 | 5.86 | 5.86 | 5.21% | 6,847,838 |
| May 28, 2026 | 6.01 | 6.08 | 5.56 | 5.57 | 5.57 | -10.16% | 5,157,543 |
| May 27, 2026 | 6.26 | 6.33 | 6.18 | 6.20 | 6.20 | -0.96% | 2,727,321 |
| May 26, 2026 | 6.40 | 6.44 | 6.21 | 6.26 | 6.26 | -2.19% | 3,566,849 |
| May 25, 2026 | 6.00 | 6.46 | 6.00 | 6.40 | 6.40 | 8.47% | 4,145,842 |
| May 22, 2026 | 5.92 | 6.05 | 5.85 | 5.90 | 5.90 | 1.03% | 8,041,407 |
| May 21, 2026 | 6.00 | 6.06 | 5.78 | 5.84 | 5.84 | 0.69% | 13,917,180 |
| May 20, 2026 | 5.93 | 5.98 | 5.78 | 5.80 | 5.80 | -4.61% | 6,789,171 |
| May 19, 2026 | 6.23 | 6.30 | 6.00 | 6.08 | 6.08 | 0.66% | 4,586,883 |
| 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 |