Genesis AI Corp. (AIGFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1630
+0.0150 (10.14%)
Jun 24, 2025, 4:00 PM EDT
Genesis AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.14% | 1,025 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.92% | 955 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 70 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.14% | 25,814 |
| Jun 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 1,000 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.71% | 1,016 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 5, 2025 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -27.81% | 410 |
| Jun 4, 2025 | 0.24 | 0.27 | 0.22 | 0.24 | 0.24 | -14.64% | 2,500 |
| Jun 3, 2025 | 0.31 | 0.31 | 0.21 | 0.28 | 0.28 | -9.65% | 4,203 |
| Jun 2, 2025 | 0.21 | 0.35 | 0.21 | 0.31 | 0.31 | 116.03% | 38,629 |
| May 30, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | 1.34% | 10,540 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.08% | 2,050 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 39.70% | 2,273 |
| May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 57.26% | 1,012 |
| May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 47 |
| May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.75% | 156 |
| May 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.00% | 10,000 |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 253 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.63% | 423 |
| May 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1 |
| May 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.78% | 1,000 |
| May 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -2.41% | 500 |
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.83% | 270 |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.19% | 260 |
| May 6, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -23.86% | 1,800 |
| May 5, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 7.97% | 1,319 |
| May 2, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -13.56% | 27,500 |
| May 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 41.96% | 700 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.37% | 100 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -20.24% | 10,200 |
| Apr 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 15, 2025 | 0.13 | 0.13 | 0.07 | 0.08 | 0.08 | 25.37% | 2,510 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -25.56% | 2,201 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50 |