Genesis Minerals Limited (GSISF)
OTCMKTS · Delayed Price · Currency is USD
5.17
0.00 (0.00%)
At close: Nov 9, 2026
GSISF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 14.78% | 4,400 |
| Nov 2, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 2.97% | 2,500 |
| Oct 23, 2026 | 4.45 | 4.45 | 4.06 | 4.37 | 4.37 | -16.28% | 4,400 |
| Oct 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.10% | 2,000 |
| Oct 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.24% | 425 |
| Oct 8, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 6.32% | 2,000 |
| Oct 6, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -6.60% | 500 |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.66% | 251 |
| Sep 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -4.04% | 1,011 |
| Sep 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.14% | 169 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.81% | 650 |
| Sep 23, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -5.16% | 700 |
| Sep 22, 2026 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | -1.70% | 1,291 |
| Sep 21, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.46% | 500 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.34 | 5.34 | 5.34 | 9.01% | 775 |
| Sep 17, 2026 | 5.49 | 5.68 | 4.90 | 4.90 | 4.90 | -8.92% | 14,650 |
| Sep 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% | 475 |
| Sep 10, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -7.17% | 3,000 |
| Sep 9, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -4.77% | 150 |
| Sep 4, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.07 | 2.83% | 250 |
| Sep 3, 2026 | 6.45 | 6.45 | 5.90 | 5.91 | 5.91 | -1.55% | 6,102 |
| Sep 2, 2026 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 3.54% | 4,620 |
| Sep 1, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -3.09% | 2,601 |
| Aug 31, 2026 | 6.05 | 6.05 | 5.98 | 5.98 | 5.98 | -3.78% | 1,591 |
| Aug 28, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | 6.22 | -1.74% | 3,650 |
| Aug 27, 2026 | 6.49 | 6.49 | 6.29 | 6.33 | 6.33 | -2.09% | 12,185 |
| Aug 26, 2026 | 6.54 | 6.54 | 6.41 | 6.46 | 6.46 | 1.89% | 2,605 |
| Aug 25, 2026 | 6.15 | 6.34 | 6.15 | 6.34 | 6.34 | 0.79% | 797 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.07 | 6.29 | 6.29 | 8.82% | 2,570 |
| Aug 21, 2026 | 6.02 | 6.02 | 5.78 | 5.78 | 5.78 | 0.04% | 8,832 |
| Aug 20, 2026 | 5.45 | 5.83 | 5.45 | 5.78 | 5.78 | 5.99% | 3,277 |
| Aug 19, 2026 | 5.45 | 5.46 | 5.42 | 5.45 | 5.45 | 8.55% | 24,598 |
| Aug 14, 2026 | 4.80 | 5.02 | 4.80 | 5.02 | 5.02 | -6.83% | 21,700 |
| Aug 12, 2026 | 5.00 | 5.39 | 5.00 | 5.39 | 5.39 | 5.48% | 6,680 |
| Aug 11, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -5.25% | 1,310 |
| 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 |