Skip to main content
logo
Generation Uranium Inc. (GENRF)
OTCMKTS · Delayed Price · Currency is USD
0.0502
+0.0023 (4.80%)
At close: Mar 27, 2026

GENRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.040.050.040.050.054.80%13,000
Mar 26, 20260.050.050.050.050.0511.40%1,500
Mar 25, 20260.040.050.040.040.04-11.34%24,000
Mar 24, 20260.050.070.040.050.05-18.62%233,800
Mar 23, 20260.050.060.050.060.063.29%149,120
Mar 20, 20260.050.060.050.060.0625.71%188,200
Mar 19, 20260.060.060.040.050.05-10.53%57,000
Mar 17, 20260.050.060.050.050.050.98%45,000
Mar 16, 20260.060.060.050.050.05-15.61%49,666
Mar 13, 20260.050.060.050.060.060.33%33,600
Mar 12, 20260.050.060.050.060.0615.38%54,200
Mar 11, 20260.060.060.050.050.05-18.24%52,000
Mar 10, 20260.060.060.050.060.06-8.75%76,000
Mar 9, 20260.050.080.050.070.0727.66%181,931
Mar 6, 20260.070.080.050.050.05-5.04%211,837
Mar 4, 20260.050.100.050.060.06-4.17%542,550
Mar 3, 20260.060.100.050.060.063.63%521,500
Mar 2, 20260.060.100.040.060.06-8.10%412,317
Feb 27, 20260.060.100.060.060.06-25.88%381,516
Feb 26, 20260.060.090.060.090.0839.12%274,000
Feb 24, 20260.060.060.060.060.062.35%300
Feb 20, 20260.060.060.060.060.0616.60%300
Feb 17, 20260.050.050.050.050.05-8.90%100
Feb 13, 20260.060.060.060.060.06-1.58%4,000
Feb 12, 20260.060.060.060.060.0612.40%600
Feb 9, 20260.050.050.050.050.05-10.56%2,000
Feb 6, 20260.060.060.060.060.06-9.41%11,000
Feb 5, 20260.060.060.060.060.06-0.48%37,050
Feb 4, 20260.060.060.060.060.06-2,000
Feb 3, 20260.060.070.060.060.06-5.55%25,500
Feb 2, 20260.070.100.060.070.0725.14%108,817
Jan 30, 20260.090.110.050.050.05-40.91%103,859
Jan 29, 20260.100.110.080.090.0924.76%138,358
Jan 27, 20260.070.070.070.070.07-1.90%23,000
Jan 26, 20260.070.080.070.070.0714.80%82,700
Jan 23, 20260.060.060.060.060.060.63%17,500
Jan 22, 20260.060.060.060.060.06-100
Jan 21, 20260.060.060.060.060.0611.93%11,900
Jan 15, 20260.060.070.060.060.066.74%83,600
Jan 14, 20260.060.060.050.050.05-3.78%23,200
Jan 13, 20260.060.060.050.060.06-0.54%119,000
Jan 12, 20260.050.070.050.060.067.31%258,462
Jan 8, 20260.060.060.050.050.057.00%52,500
Jan 5, 20260.050.050.050.050.05-1.22%1,000
Jan 2, 20260.050.050.050.050.0513.89%6,200
Dec 31, 20250.050.050.040.040.04-13.60%40,150
Dec 30, 20250.050.050.050.050.05-4.40%20,050
Dec 29, 20250.050.050.050.050.050.19%2,000
Dec 23, 20250.050.060.050.050.05-19.69%21,000
Dec 22, 20250.060.070.060.070.07-0.15%68,000