Genesis Minerals Limited (GSISF)
OTCMKTS
· Delayed Price · Currency is USD
2.881
0.00 (0.00%)
At close: May 28, 2025
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 6.70% | 250 |
| May 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 9.53% | 1,253 |
| May 16, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -4.46% | 120 |
| May 12, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -4.44% | 5,470 |
| May 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.85% | 107 |
| 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 |