Genesis AI Corp. (CSE:AIG)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0200 (16.67%)
Mar 31, 2025, 4:00 PM EST
Genesis AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 16.67% | 22,000 |
| Mar 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 18,816 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 1,000 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 24, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | -7.41% | 29,100 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1.89% | 837 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.11 | 0.13 | - | -8.62% | 74,108 |
| Mar 18, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 16.00% | 45,550 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 10,400 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | - | 9.09% | 10,300 |
| Mar 13, 2025 | 0.08 | 0.11 | 0.07 | 0.11 | - | 10.00% | 16,500 |
| Mar 12, 2025 | 0.15 | 0.20 | 0.10 | 0.10 | - | -50.00% | 277,111 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | - | - | 36,900 |
| Mar 10, 2025 | 0.25 | 0.30 | 0.20 | 0.20 | - | -33.33% | 2,302 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 122 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20.00% | 200 |
| Mar 4, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | -16.67% | 2,400 |
| Mar 3, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | - | - | 600 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 100 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20.00% | 180 |
| Feb 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 13,800 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -16.67% | 800 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20.00% | 200 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -16.67% | 1,900 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 13,300 |
| Feb 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 600 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | - | 20.00% | 2,461 |
| Feb 12, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | - | - | 1,504 |
| Feb 11, 2025 | 0.35 | 0.35 | 0.25 | 0.25 | - | -16.67% | 12,850 |
| Feb 10, 2025 | 0.35 | 0.35 | 0.25 | 0.30 | - | -14.29% | 18,494 |
| Feb 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 16.67% | 500 |
| Feb 6, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | - | - | 700 |
| Feb 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 7,200 |
| Feb 4, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | - | - | 3,466 |
| Feb 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 2,750 |
| Jan 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 8,714 |
| Jan 30, 2025 | 0.40 | 0.40 | 0.30 | 0.30 | - | -33.33% | 63,700 |
| Jan 29, 2025 | 0.45 | 0.50 | 0.45 | 0.45 | - | - | 3,100 |
| Jan 28, 2025 | 0.45 | 0.50 | 0.45 | 0.45 | - | -10.00% | 6,650 |
| Jan 27, 2025 | 0.45 | 0.55 | 0.45 | 0.50 | - | 25.00% | 10,805 |
| Jan 24, 2025 | 0.40 | 0.55 | 0.40 | 0.40 | - | -20.00% | 53,597 |
| Jan 23, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | 11.11% | 1,444 |
| Jan 22, 2025 | 0.55 | 0.55 | 0.45 | 0.45 | - | - | 5,530 |
| Jan 21, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | - | -10.00% | 6,850 |
| Jan 20, 2025 | 0.60 | 0.60 | 0.45 | 0.50 | - | -16.67% | 12,620 |