CSE:GNEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.55	0.55	0.50	0.54	-	-1.82%	42,500
Jul 17, 2025	0.55	0.55	0.51	0.55	-	1.85%	38,105
Jul 16, 2025	0.57	0.57	0.54	0.54	-	-6.90%	4,020
Jul 15, 2025	0.62	0.62	0.58	0.58	-	-6.45%	13,020
Jul 14, 2025	0.62	0.62	0.62	0.62	-	-3.13%	500
Jul 11, 2025	0.65	0.65	0.64	0.64	-	-3.03%	10,010
Jul 10, 2025	0.65	0.66	0.65	0.66	-	3.13%	5,500
Jul 9, 2025	0.65	0.65	0.64	0.64	-	-3.03%	2,203
Jul 8, 2025	0.63	0.66	0.63	0.66	-	8.20%	13,000
Jul 7, 2025	0.54	0.62	0.54	0.61	-	17.31%	50,000
Jul 4, 2025	0.54	0.54	0.52	0.52	-	-3.70%	6,650
Jul 3, 2025	0.41	0.54	0.41	0.54	-	8.00%	104,552
Jul 2, 2025	0.50	0.50	0.50	0.50	-	-	-
Jun 30, 2025	0.45	0.50	0.44	0.50	-	16.28%	20,000
Jun 27, 2025	0.43	0.45	0.43	0.43	-	-6.52%	45,500
Jun 26, 2025	0.47	0.47	0.44	0.46	-	-2.13%	60,000
Jun 25, 2025	0.46	0.47	0.46	0.47	-	2.17%	8,000
Jun 24, 2025	0.45	0.47	0.45	0.46	-	2.22%	63,000
Jun 23, 2025	0.48	0.48	0.45	0.45	-	-6.25%	15,000
Jun 20, 2025	0.48	0.48	0.48	0.48	-	-	-
Jun 19, 2025	0.48	0.48	0.48	0.48	-	-	-
Jun 18, 2025	0.48	0.48	0.48	0.48	-	-	15,500
Jun 17, 2025	0.49	0.49	0.48	0.48	-	-2.04%	18,001
Jun 16, 2025	0.49	0.51	0.49	0.49	-	-	17,400
Jun 13, 2025	0.45	0.49	0.45	0.49	-	8.89%	21,500
Jun 12, 2025	0.45	0.45	0.45	0.45	-	-	1,004
Jun 11, 2025	0.45	0.45	0.45	0.45	-	-	4,000
Jun 10, 2025	0.45	0.45	0.45	0.45	-	3.45%	2,500
Jun 9, 2025	0.43	0.44	0.43	0.44	-	1.16%	9,800
Jun 6, 2025	0.43	0.43	0.43	0.43	-	2.38%	4,400
Jun 5, 2025	0.42	0.44	0.42	0.42	-	-	49,500
Jun 4, 2025	0.42	0.42	0.42	0.42	-	-	-
Jun 3, 2025	0.42	0.42	0.40	0.42	-	13.51%	18,500
Jun 2, 2025	0.36	0.38	0.34	0.37	-	-	65,000
May 30, 2025	0.37	0.37	0.37	0.37	-	-5.13%	1,600
May 29, 2025	0.39	0.39	0.39	0.39	-	-	-
May 28, 2025	0.36	0.39	0.36	0.39	-	8.33%	35,000
May 27, 2025	0.35	0.37	0.35	0.36	-	12.50%	5,000
May 26, 2025	0.39	0.39	0.32	0.32	-	-11.11%	36,888
May 23, 2025	0.34	0.36	0.34	0.36	-	5.88%	18,000
May 22, 2025	0.34	0.34	0.34	0.34	-	6.25%	10,250
May 21, 2025	0.35	0.35	0.32	0.32	-	-8.57%	47,000
May 20, 2025	0.35	0.35	0.35	0.35	-	2.94%	15,750
May 16, 2025	0.35	0.36	0.34	0.34	-	-2.86%	66,500
May 15, 2025	0.35	0.36	0.35	0.35	-	-	45,500
May 14, 2025	0.32	0.35	0.32	0.35	-	14.75%	60,000
May 13, 2025	0.33	0.33	0.31	0.31	-	-6.15%	4,500
May 12, 2025	0.31	0.33	0.31	0.33	-	4.84%	64,000
May 9, 2025	0.31	0.31	0.28	0.31	-	3.33%	27,044
May 8, 2025	0.31	0.31	0.29	0.30	-	-3.23%	38,000