Genesis AI Corp. (CSE:AIG)
Canada · Delayed Price · Currency is CAD 0.2350
+0.0350 (17.50%)
Jul 18, 2025, 4:00 PM EDT
Genesis AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17.50% | 1,000 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -11.11% | 42,800 |
| Jul 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | -10.00% | 6,000 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 4,306 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 8, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | - | 7,250 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 6.38% | 3,670 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -12.96% | 2,000 |
| Jul 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | -3.57% | 4,000 |
| Jul 2, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 30.23% | 23,228 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.26% | 3,000 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -7.14% | 11,500 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -8.70% | 6,200 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 17.95% | 3,750 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -7.14% | 6,508 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 4,148 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -13.04% | 2,000 |
| Jun 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 10,000 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 5, 2025 | 0.29 | 0.29 | 0.23 | 0.24 | - | -14.29% | 31,636 |
| Jun 4, 2025 | 0.34 | 0.34 | 0.28 | 0.28 | - | -18.84% | 23,643 |
| Jun 3, 2025 | 0.47 | 0.48 | 0.30 | 0.35 | - | -13.75% | 388,767 |
| Jun 2, 2025 | 0.29 | 0.55 | 0.29 | 0.40 | - | 66.67% | 238,437 |
| May 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.13% | 12,025 |
| May 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17.50% | 4,208 |
| May 28, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | - | - | 15,000 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.11% | 22,500 |
| May 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 27.59% | 7,300 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -19.44% | 1,000 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 21, 2025 | 0.10 | 0.19 | 0.10 | 0.18 | - | 80.00% | 32,330 |
| May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 506 |
| May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 8,000 |
| May 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 17,500 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 12,000 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,000 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,500 |