Skip to main content
Genesis AI Corp. (CSE: AIG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0100 (-16.67%)
Jan 21, 2025, 9:53 AM EST

Genesis AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.060.060.050.05--16.67%126,200
Jan 17, 20250.060.060.060.06-9.09%116,600
Jan 16, 20250.050.060.050.06-37.50%241,675
Jan 15, 20250.050.050.040.04--11.11%41,060
Jan 14, 20250.060.060.050.05--25.00%315,830
Jan 13, 20250.080.090.060.06--20.00%440,850
Jan 10, 20250.080.080.070.08-7.14%199,749
Jan 9, 20250.070.070.060.07-7.69%424,507
Jan 8, 20250.090.090.060.07--23.53%1,634,429
Jan 7, 20250.070.100.060.09-21.43%2,206,335
Jan 6, 20250.070.070.040.07-16.67%159,249
Jan 3, 20250.050.060.050.06-9.09%50,808
Jan 2, 20250.050.060.050.06-10.00%75,802
Dec 31, 20240.060.060.040.05--9.09%105,000
Dec 30, 20240.050.070.040.06-37.50%206,200
Dec 27, 20240.040.040.040.04---
Dec 24, 20240.040.040.040.04--1,850
Dec 23, 20240.030.060.030.04--61,050
Dec 20, 20240.040.050.040.04--253,695
Dec 19, 20240.030.040.030.04-33.33%62,572
Dec 18, 20240.030.030.030.03--17,378
Dec 17, 20240.030.030.030.03--14.29%163,000
Dec 16, 20240.040.040.040.04--1,053
Dec 13, 20240.030.040.030.04-40.00%90,475
Dec 12, 20240.030.030.030.03--29,174
Dec 11, 20240.030.040.030.03--37.50%148,200
Dec 10, 20240.040.040.030.04-60.00%126,000
Dec 9, 20240.030.080.020.03--248,266
Dec 6, 20240.030.030.030.03--18,170
Dec 5, 20240.020.030.020.03-25.00%137,000
Dec 4, 20240.020.020.020.02--89,000
Dec 3, 20240.020.020.020.02--27,550
Dec 2, 20240.020.020.020.02---
Nov 29, 20240.020.020.020.02---
Nov 28, 20240.020.020.020.02---
Nov 27, 20240.020.020.020.02---
Nov 26, 20240.020.020.020.02---
Nov 25, 20240.020.020.020.02--17,000
Nov 22, 20240.020.020.020.02--1,000
Nov 21, 20240.020.020.020.02--8,200
Nov 20, 20240.020.020.020.02---
Nov 19, 20240.020.020.020.02--59,000
Nov 18, 20240.020.020.020.02---
Nov 15, 20240.020.020.020.02--3,000
Nov 14, 20240.020.020.020.02--23,519
Nov 13, 20240.020.020.020.02--20,100
Nov 12, 20240.030.030.020.02-33.33%287,500
Nov 11, 20240.020.020.020.02--25.00%42,100
Nov 8, 20240.030.030.020.02--63,000
Nov 7, 20240.030.030.020.02--20.00%166,000
Nov 6, 20240.030.030.030.03---
Nov 5, 20240.030.030.030.03---
Nov 4, 20240.030.030.030.03--14,010
Nov 1, 20240.030.030.030.03--2,100
Oct 31, 20240.030.030.030.03--23,000
Oct 30, 20240.030.030.030.03---
Oct 29, 20240.030.030.030.03---
Oct 28, 20240.030.030.030.03---
Oct 25, 20240.030.030.030.03---
Oct 24, 20240.030.030.020.03--57,308
Oct 23, 20240.030.030.030.03--16.67%40,678
Oct 22, 20240.030.030.030.03---
Oct 21, 20240.030.030.030.03-20.00%46,920
Oct 18, 20240.030.030.030.03--130,136
Oct 17, 20240.030.030.030.03--28.57%78,000
Oct 16, 20240.040.040.040.04--12.50%15,500
Oct 15, 20240.040.040.040.04-14.29%26,000
Oct 11, 20240.040.040.040.04--2,000
Oct 10, 20240.030.040.030.04-16.67%66,042
Oct 9, 20240.030.030.030.03-20.00%272,000
Oct 8, 20240.030.030.030.03--165,559
Oct 7, 20240.030.030.030.03--5,500
Oct 4, 20240.020.030.020.03--24,000
Oct 3, 20240.030.030.030.03--16.67%26,200
Oct 2, 20240.030.030.030.03---
Oct 1, 20240.030.030.030.03--57,000
Sep 30, 20240.030.030.030.03--16,833
Sep 27, 20240.030.030.030.03-20.00%64,000
Sep 26, 20240.030.030.030.03--16.67%85,890
Sep 25, 20240.030.030.030.03--113,001
Sep 24, 20240.030.030.030.03--25.00%166,520
Sep 23, 20240.040.040.040.04--45,111
Sep 20, 20240.050.050.040.04-14.29%36,750
Sep 19, 20240.040.040.040.04--12.50%12,500
Sep 18, 20240.050.050.040.04--5,000
Sep 17, 20240.040.040.040.04--103,200
Sep 16, 20240.040.040.040.04-14.29%36,030
Sep 13, 20240.040.040.040.04--22.22%109,000
Sep 12, 20240.050.050.050.05---
Sep 11, 20240.050.050.050.05---
Sep 10, 20240.050.050.050.05---
Sep 9, 20240.050.050.050.05---
Sep 6, 20240.050.050.050.05-12.50%6,000
Sep 5, 20240.040.040.040.04---
Sep 4, 20240.040.040.040.04--1,000
Sep 3, 20240.040.040.040.04--25,000
Aug 30, 20240.040.040.040.04-14.29%2,000
Aug 29, 20240.040.040.040.04--156,500
Aug 28, 20240.040.040.040.04--12.50%10,500
Aug 27, 20240.040.040.040.04-14.29%120,000