Genesis Minerals Limited (GSISF)
OTCMKTS
· Delayed Price · Currency is USD
2.575
0.00 (0.00%)
At close: Apr 28, 2025
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.96% | 460 |
| Apr 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -10.34% | 100 |
| Apr 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 8.49% | 1,030 |
| Apr 16, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 7.35% | 500 |
| Apr 11, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 10.52% | 100 |
| Mar 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 3.59% | 500 |
| Mar 27, 2025 | 2.49 | 2.49 | 2.18 | 2.18 | 2.18 | 26.45% | 1,164 |
| Mar 14, 2025 | 1.86 | 1.86 | 1.72 | 1.72 | 1.72 | -9.47% | 350 |
| Mar 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 121 |
| Feb 24, 2025 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | -20.40% | 4,308 |
| Feb 21, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -2.61% | 100 |
| Feb 13, 2025 | 1.70 | 2.45 | 1.70 | 2.45 | 2.45 | 27.66% | 620 |
| Feb 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -8.35% | 2,174 |
| Feb 7, 2025 | 2.10 | 2.49 | 2.10 | 2.10 | 2.10 | - | 1,857 |
| Feb 4, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 4.75% | 2,532 |
| Jan 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 250 |
| Jan 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 21.18% | 214 |
| Jan 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.61% | 3,096 |
| Jan 17, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -4.17% | 4,800 |
| Jan 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 21.90% | 100 |
| Jan 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.69% | 716 |
| Jan 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 11.33% | 590 |
| Jan 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -10.18% | 6,517 |
| Dec 13, 2024 | 1.23 | 1.67 | 1.23 | 1.67 | 1.67 | 4.37% | 3,758 |
| Dec 9, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 477 |
| Dec 3, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.23% | 4,733 |
| Nov 19, 2024 | 1.45 | 1.53 | 1.30 | 1.53 | 1.53 | 5.52% | 2,345 |
| Nov 4, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 29.23% | 4,018 |
| Oct 30, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -34.00% | 200 |
| Oct 29, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 557 |
| Oct 24, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.79% | 3,000 |
| Oct 21, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 16.55% | 140 |
| Oct 8, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | 700 |