Generation Mining Limited (TSX:GENM)
Canada
· Delayed Price · Currency is CAD 0.1850
0.00 (0.00%)
May 2, 2025, 1:23 PM EDT
Generation Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 93,207 |
| May 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 172,350 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 123,500 |
| Apr 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 68,969 |
| Apr 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 90,500 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 125,000 |
| Apr 24, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 324,440 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 71,855 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 40,300 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 139,128 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 145,000 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 30,500 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 19,500 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 143,862 |
| Apr 11, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 15.15% | 396,447 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 222,000 |
| Apr 9, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 17.24% | 895,979 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.38% | 150,909 |
| Apr 7, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 225,837 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -12.12% | 565,689 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 242,424 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 115,263 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 18,832 |
| Mar 31, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 114,056 |
| Mar 28, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -7.69% | 386,593 |
| Mar 27, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 18.18% | 138,298 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.81% | 264,423 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.33% | 57,050 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.32% | 21,207 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 216,935 |
| Mar 20, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 8.33% | 410,742 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 249,932 |
| Mar 18, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 656,277 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 276,340 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 150,886 |
| Mar 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 169,250 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 321,070 |
| Mar 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 104,359 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 186,107 |
| Mar 7, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.90% | 377,603 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 205,298 |
| Mar 5, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 29.17% | 779,844 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 850,496 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 574,800 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 1,308,800 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 301,612 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 98,100 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.77% | 312,912 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.72% | 121,993 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 35,455 |