Genesis Minerals Limited (GSISF)
OTCMKTS · Delayed Price · Currency is USD
3.741
-0.319 (-7.86%)
At close: Jun 25, 2026
GSISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.42% | 126 |
| Apr 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | 2,927 |
| Mar 31, 2026 | 3.98 | 4.13 | 3.98 | 4.13 | 4.13 | 3.38% | 767 |
| Mar 30, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | -0.12% | 712 |
| 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 |