Generation Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	232,479
Jul 31, 2025	0.33	0.35	0.32	0.32	0.32	-5.88%	183,948
Jul 30, 2025	0.34	0.37	0.33	0.34	0.34	-	207,022
Jul 29, 2025	0.36	0.36	0.34	0.34	0.34	-6.85%	206,980
Jul 28, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	215,148
Jul 25, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	294,462
Jul 24, 2025	0.37	0.39	0.37	0.38	0.38	-1.30%	68,930
Jul 23, 2025	0.40	0.40	0.37	0.39	0.39	-2.53%	290,227
Jul 22, 2025	0.39	0.41	0.39	0.40	0.40	-1.25%	264,059
Jul 21, 2025	0.38	0.42	0.38	0.40	0.40	5.26%	855,906
Jul 18, 2025	0.39	0.40	0.37	0.38	0.38	-	849,618
Jul 17, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	503,289
Jul 16, 2025	0.38	0.38	0.37	0.37	0.37	4.23%	129,397
Jul 15, 2025	0.38	0.39	0.31	0.36	0.36	-8.97%	527,152
Jul 14, 2025	0.39	0.39	0.38	0.39	0.39	4.00%	806,870
Jul 11, 2025	0.35	0.39	0.35	0.38	0.38	7.14%	1,198,967
Jul 10, 2025	0.31	0.36	0.31	0.35	0.35	11.11%	645,373
Jul 9, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	372,603
Jul 8, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	372,344
Jul 7, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	279,640
Jul 4, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	168,815
Jul 3, 2025	0.36	0.36	0.34	0.35	0.35	-1.43%	593,620
Jul 2, 2025	0.33	0.36	0.33	0.35	0.35	9.37%	769,093
Jun 30, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	446,330
Jun 27, 2025	0.32	0.33	0.31	0.31	0.31	-8.82%	660,276
Jun 26, 2025	0.35	0.35	0.31	0.34	0.34	6.25%	1,327,783
Jun 25, 2025	0.32	0.34	0.31	0.32	0.32	-	339,500
Jun 24, 2025	0.31	0.33	0.30	0.32	0.32	-1.54%	480,779
Jun 23, 2025	0.34	0.35	0.32	0.33	0.33	-2.99%	460,400
Jun 20, 2025	0.35	0.37	0.34	0.34	0.34	-5.63%	459,859
Jun 19, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	124,419
Jun 18, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	180,000
Jun 17, 2025	0.35	0.36	0.34	0.34	0.34	-3.60%	319,940
Jun 16, 2025	0.36	0.37	0.35	0.35	0.35	0.72%	449,998
Jun 13, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	339,070
Jun 12, 2025	0.37	0.38	0.35	0.36	0.36	-14.29%	969,180
Jun 11, 2025	0.41	0.42	0.40	0.42	0.42	7.69%	213,733
Jun 10, 2025	0.43	0.43	0.39	0.39	0.39	-11.36%	560,749
Jun 9, 2025	0.46	0.46	0.42	0.44	0.44	2.33%	624,830
Jun 6, 2025	0.37	0.46	0.37	0.43	0.43	21.13%	1,633,502
Jun 5, 2025	0.33	0.36	0.33	0.36	0.36	10.94%	399,348
Jun 4, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	187,568
Jun 3, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	495,001
Jun 2, 2025	0.35	0.35	0.32	0.33	0.33	-5.80%	411,499
May 30, 2025	0.35	0.35	0.34	0.35	0.35	-	168,700
May 29, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	216,072
May 28, 2025	0.37	0.37	0.33	0.34	0.34	-5.63%	426,584
May 27, 2025	0.37	0.38	0.33	0.36	0.36	-5.33%	1,316,857
May 26, 2025	0.34	0.38	0.34	0.38	0.38	17.19%	1,870,293
May 23, 2025	0.29	0.32	0.28	0.32	0.32	20.75%	1,476,807