Generation Mining Limited (GENMF)
OTCMKTS · Delayed Price · Currency is USD
0.2281
+0.0071 (3.21%)
Aug 22, 2025, 3:53 PM EDT
Generation Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.21% | 17,528 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.57% | 12,713 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.83% | 13,142 |
| Aug 19, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -5.68% | 105,307 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.72% | 162,899 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.59% | 120,515 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.27% | 414,452 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.00% | 162,340 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.97% | 24,054 |
| Aug 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.70% | 37,641 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.56% | 80,201 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.27% | 13,775 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.10% | 53,434 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -5.73% | 80,770 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 105,709 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 142,038 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.30% | 83,733 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.51% | 260,775 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.06% | 44,168 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.52% | 176,775 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -7.79% | 155,987 |
| Jul 24, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.90% | 273,965 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.97% | 356,019 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 2.72% | 92,814 |
| Jul 21, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 1.84% | 225,374 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | 0.75% | 766,677 |
| Jul 17, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.40% | 214,755 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 2.50% | 92,876 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -6.89% | 206,781 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 3.98% | 318,366 |
| Jul 11, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.32% | 163,100 |
| Jul 10, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.86% | 170,300 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.34% | 19,040 |
| Jul 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.36% | 283,505 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.36% | 168,131 |
| Jul 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.78% | 109,504 |
| Jul 2, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.78% | 391,100 |
| Jul 1, 2025 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 4.13% | 43,071 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 2.52% | 81,140 |
| Jun 27, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.14% | 590,653 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 7.78% | 352,928 |
| Jun 25, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.67% | 631,936 |
| Jun 24, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -3.33% | 122,355 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.61% | 296,817 |
| Jun 20, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.52% | 136,604 |
| Jun 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.12% | 130,350 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.82% | 97,505 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.44% | 178,020 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.78% | 87,370 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -12.87% | 196,930 |