Genesis AI Corp. (CSE:AIG)
Canada · Delayed Price · Currency is CAD 0.0950
-0.0300 (-24.00%)
Dec 5, 2025, 12:51 PM EST
Genesis AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -24.00% | 14,001 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 12,000 |
| Dec 3, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 73.08% | 21,651 |
| Dec 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -13.33% | 1,435 |
| Nov 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 25,500 |
| Nov 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 9,000 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 69 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -19.23% | 3,500 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 10,000 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 50.00% | 11 |
| Nov 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 2,500 |
| Nov 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -43.33% | 1,040 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 5,944 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 7,500 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 32.98% | 20 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -24.80% | 100 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 27,900 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,100 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 32,808 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 3,500 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 1,500 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.90% | 10,000 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,500 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 38.02% | 170 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -20.64% | 390 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -19.14% | 814 |
| Oct 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -10.26% | 11,500 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 111.96% | 21,050 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -38.67% | 11,011 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 1,047 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 3,000 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 13,000 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -15.38% | 21,285 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 500 |
| Oct 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 4,200 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,200 |
| Oct 1, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 8.33% | 15,500 |
| Sep 30, 2025 | 0.20 | 0.24 | 0.18 | 0.18 | 0.18 | -7.69% | 19,400 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 22,500 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 12,000 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 48.44% | 5,500 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -30.81% | 1,840 |
| Sep 19, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 10,000 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 4,594 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 53.71% | 16,500 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -44.70% | 1,643 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 1,500 |
| Sep 4, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 36.67% | 1,200 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.47% | 5,670 |