Genesis Minerals Limited (GSISF)
OTCMKTS · Delayed Price · Currency is USD
5.39
+0.27 (5.23%)
At close: Aug 10, 2026
GSISF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.55 | 5.55 | 5.37 | 5.39 | 5.39 | 5.23% | 8,799 |
| Aug 7, 2026 | 5.50 | 5.50 | 4.98 | 5.13 | 5.13 | 6.88% | 2,700 |
| Aug 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 22.01% | 1,330 |
| Aug 4, 2026 | 4.22 | 4.22 | 3.93 | 3.93 | 3.93 | -5.76% | 4,400 |
| Aug 3, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.33% | 18,900 |
| Jul 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.12% | 280 |
| Jul 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.95% | 27,000 |
| Jul 29, 2026 | 4.60 | 4.60 | 4.43 | 4.43 | 4.43 | 0.43% | 250 |
| Jul 28, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 5.16% | 2,100 |
| Jul 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -4.77% | 2,005 |
| Jul 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 3,500 |
| Jul 22, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 2.46% | 3,320 |
| Jul 21, 2026 | 4.12 | 4.30 | 4.12 | 4.30 | 4.29 | 8.72% | 605 |
| Jul 20, 2026 | 3.99 | 3.99 | 3.94 | 3.95 | 3.95 | - | 61,174 |
| Jul 17, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | 2.33% | 305 |
| Jul 9, 2026 | 4.02 | 4.05 | 3.86 | 3.86 | 3.86 | -3.50% | 53,500 |
| Jul 8, 2026 | 3.81 | 4.03 | 3.81 | 4.00 | 4.00 | -3.38% | 900 |
| Jul 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 1,630 |
| Jul 6, 2026 | 3.96 | 4.26 | 3.96 | 4.12 | 4.12 | 12.22% | 6,986 |
| Jul 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.26% | 179 |
| Jul 1, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.03% | 153 |
| Jun 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -7.86% | 200 |
| Jun 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -7.98% | 100 |
| Jun 17, 2026 | 4.10 | 4.41 | 4.10 | 4.41 | 4.41 | 15.05% | 2,182 |
| Jun 12, 2026 | 3.49 | 3.84 | 3.49 | 3.84 | 3.84 | -2.03% | 4,050 |
| Jun 5, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.91 | 1.15% | 1,502 |
| Jun 4, 2026 | 4.06 | 4.06 | 3.87 | 3.87 | 3.87 | -10.89% | 3,800 |
| Jun 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 6.97% | 500 |
| May 28, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -7.73% | 255 |
| May 26, 2026 | 4.21 | 4.40 | 4.21 | 4.40 | 4.40 | 5.01% | 399 |
| May 20, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -14.49% | 2,167 |
| May 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 100 |
| May 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,500 |
| May 11, 2026 | 4.21 | 4.80 | 4.21 | 4.80 | 4.80 | 0.97% | 1,300 |
| May 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.64% | 168 |
| May 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.45% | 280 |
| May 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.93% | 100 |
| May 1, 2026 | 4.28 | 4.31 | 4.28 | 4.31 | 4.31 | -6.30% | 1,600 |
| Apr 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | 560 |
| Apr 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 3,650 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.67% | 100 |
| Apr 22, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 4.89% | 3,291 |
| Apr 21, 2026 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -3.49% | 1,975 |
| Apr 20, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 6.72% | 650 |
| Apr 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.19% | 250 |
| Apr 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -14.10% | 1,253 |
| Apr 15, 2026 | 4.75 | 5.25 | 4.75 | 5.25 | 5.25 | 13.57% | 9,608 |
| Apr 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.89% | 500 |
| Apr 13, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 16.67% | 1,305 |
| Apr 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.03% | 606 |