Genesis Minerals Limited (GSISF)
OTCMKTS · Delayed Price · Currency is USD
5.06
+0.00 (0.10%)
At close: Feb 11, 2026
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 13.88% | 1,880 |
| Dec 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -8.36% | 450 |
| Dec 9, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.07% | 200 |
| Dec 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.94% | 200 |
| Dec 5, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | 7,056 |
| Dec 4, 2025 | 4.20 | 4.46 | 4.20 | 4.46 | 4.46 | 5.19% | 1,601 |
| Nov 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.87% | 12,663 |
| Nov 26, 2025 | 4.71 | 4.71 | 4.11 | 4.36 | 4.36 | 2.35% | 1,490 |
| Nov 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 6.10% | 723 |
| Nov 24, 2025 | 4.15 | 4.15 | 3.97 | 4.02 | 4.02 | 6.19% | 883 |
| Nov 21, 2025 | 3.89 | 3.89 | 3.78 | 3.78 | 3.78 | -17.63% | 1,986 |
| Nov 20, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 11.95% | 233 |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -6.18% | 4,748 |
| Nov 18, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 1.63% | 540 |
| Nov 17, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 9.41% | 3,774 |
| Nov 10, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.13% | 2,520 |
| Oct 31, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -16.49% | 6,830 |
| Oct 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68% | 412 |
| Oct 17, 2025 | 4.23 | 4.49 | 4.23 | 4.49 | 4.49 | 6.90% | 600 |
| Oct 13, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 6.73% | 1,220 |
| Oct 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.02% | 177 |