CSE:GNEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.45	0.45	0.45	0.45	-	4.65%	-
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
May 7, 2025	0.32	0.32	0.28	0.31	-	-3.13%	62,000
May 6, 2025	0.33	0.33	0.31	0.32	-	-4.48%	39,500
May 5, 2025	0.33	0.34	0.32	0.34	-	-1.47%	33,500
May 2, 2025	0.34	0.34	0.34	0.34	-	6.25%	15,000
May 1, 2025	0.33	0.33	0.32	0.32	-	-5.88%	10,000
Apr 30, 2025	0.34	0.34	0.34	0.34	-	-	-
Apr 29, 2025	0.32	0.34	0.32	0.34	-	7.94%	12,735
Apr 28, 2025	0.35	0.35	0.31	0.32	-	-10.00%	32,500
Apr 25, 2025	0.30	0.36	0.30	0.35	-	20.69%	73,600
Apr 24, 2025	0.32	0.32	0.29	0.29	-	-3.33%	120,750
Apr 23, 2025	0.24	0.30	0.20	0.30	-	22.45%	1,169,456
Apr 22, 2025	0.23	0.25	0.20	0.25	-	6.52%	760,500
Apr 21, 2025	0.24	0.24	0.23	0.23	-	-2.13%	33,025