Genesis Minerals Limited (GSISF)
OTCMKTS · Delayed Price · Currency is USD
4.000
+0.050 (1.27%)
At close: Mar 27, 2026
GSISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.92 | 4.00 | 3.62 | 4.00 | 4.00 | 1.27% | 1,286 |
| Mar 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.94% | 357 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -9.04% | 1,339 |
| Mar 19, 2026 | 3.75 | 4.26 | 3.75 | 4.26 | 4.26 | 4.41% | 2,120 |
| Mar 16, 2026 | 4.61 | 4.61 | 4.08 | 4.08 | 4.08 | -17.16% | 2,034 |
| Mar 12, 2026 | 4.75 | 4.93 | 4.68 | 4.93 | 4.93 | 0.10% | 512 |
| Mar 10, 2026 | 4.75 | 4.92 | 4.75 | 4.92 | 4.92 | -9.72% | 5,313 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -5.38% | 51,900 |
| Mar 4, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 0.09% | 4,780 |
| Mar 3, 2026 | 5.60 | 5.78 | 5.40 | 5.76 | 5.76 | -3.52% | 13,701 |
| Mar 2, 2026 | 6.14 | 6.14 | 5.83 | 5.97 | 5.97 | 14.71% | 2,631 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 1,200 |
| Feb 26, 2026 | 5.25 | 5.25 | 5.01 | 5.18 | 5.18 | 0.10% | 1,200 |
| Feb 25, 2026 | 5.11 | 5.18 | 4.99 | 5.18 | 5.18 | -3.27% | 1,399 |
| Feb 24, 2026 | 5.07 | 5.35 | 5.07 | 5.35 | 5.35 | 0.19% | 6,153 |
| Feb 23, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 6.80% | 4,123 |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 582 |
| Feb 18, 2026 | 5.03 | 5.03 | 4.88 | 4.88 | 4.88 | -7.49% | 1,729 |
| Feb 17, 2026 | 5.35 | 5.35 | 5.25 | 5.28 | 5.28 | 5.18% | 7,732 |
| Feb 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | 130 |
| Feb 11, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | 0.10% | 1,101 |
| Feb 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.45% | 211 |
| Feb 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.49% | 100 |
| Feb 4, 2026 | 5.25 | 5.25 | 4.82 | 4.82 | 4.82 | -3.60% | 1,500 |
| Feb 2, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -8.76% | 300 |
| Jan 30, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -11.47% | 152 |
| Jan 28, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 13.16% | 794 |
| Jan 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% | 2,643 |
| Jan 26, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | -1.26% | 1,833 |
| Jan 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,060 |
| Jan 22, 2026 | 5.58 | 5.58 | 5.50 | 5.55 | 5.55 | 7.33% | 2,260 |
| Jan 21, 2026 | 5.27 | 5.27 | 5.17 | 5.17 | 5.17 | 6.22% | 284 |
| Jan 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.64% | 419 |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 2,038 |
| Jan 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -3.13% | 450 |
| Jan 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% | 341 |
| Jan 13, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.24% | 170 |
| Jan 12, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.59% | 536 |
| Jan 9, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.75% | 1,000 |
| Jan 8, 2026 | 5.26 | 5.26 | 4.87 | 4.87 | 4.87 | 6.22% | 1,693 |
| Jan 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -6.53% | 3,600 |
| Dec 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.11% | 500 |
| Dec 30, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.20% | 465 |
| Dec 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Dec 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.52% | 3,801 |
| Dec 23, 2025 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | 0.51% | 3,812 |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 13.43% | 5,850 |
| Dec 16, 2025 | 4.20 | 4.46 | 4.20 | 4.32 | 4.32 | 2.61% | 3,300 |
| Dec 15, 2025 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | -4.97% | 7,209 |