Generation Mining Limited (GENMF)
OTCMKTS · Delayed Price · Currency is USD
0.2874
+0.0160 (5.90%)
Jul 24, 2025, 3:58 PM EDT
Generation Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 7.55% | 125,850 |
| Jun 10, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -9.33% | 91,474 |
| Jun 9, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.64% | 263,975 |
| Jun 6, 2025 | 0.27 | 0.34 | 0.27 | 0.32 | 0.32 | 22.31% | 447,667 |
| Jun 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 12.87% | 79,222 |
| Jun 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.30% | 55,500 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.24% | 74,601 |
| Jun 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.60% | 93,334 |
| May 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.80% | 149,975 |
| May 29, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.84% | 52,979 |
| May 28, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -1.86% | 94,706 |
| May 27, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 5.40% | 313,441 |
| May 23, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 23.17% | 227,990 |
| May 22, 2025 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | 10.93% | 73,931 |
| May 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.88% | 110,392 |
| May 20, 2025 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 33.55% | 293,288 |
| May 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.24% | 30,047 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.82% | 29,240 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.12% | 28,426 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.29% | 19,900 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.89% | 30,642 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.67% | 7,083 |