Genius Metals Inc. (GENI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:22PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,000 |
| May 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 256,000 |
| Apr 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 24, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 54,000 |
| Apr 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Apr 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,454 |
| Apr 19, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 1,882,000 |
| Apr 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,491 |
| Apr 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Apr 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 105,000 |
| Apr 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,330 |
| Apr 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,700 |
| Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,000 |
| Apr 10, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 57,000 |
| Apr 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 70,000 |
| Apr 08, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 71,000 |
| Apr 05, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 44,535 |
| Apr 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
| Apr 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Apr 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Apr 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,700 |
| Mar 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
| Mar 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Mar 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
| Mar 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,000 |
| Mar 22, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 207,000 |
| Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,000 |
| Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 452,000 |
| Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Mar 15, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 366,300 |
| Mar 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 130,000 |
| Mar 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| Mar 12, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 158,000 |
| Mar 11, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 38,000 |
| Mar 08, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 624,583 |
| Mar 07, 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0550 | 0.0550 | 590,706 |
| Mar 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 258,000 |
| Mar 05, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 840,571 |
| Mar 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Mar 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 33,000 |
| Feb 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 311,000 |
| Feb 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| Feb 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Feb 09, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 80,000 |
| Feb 08, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 9,000 |
| Feb 07, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 160,001 |
| Feb 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Feb 02, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 44,000 |
| Feb 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Jan 31, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 26, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 14,000 |
| Jan 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| Jan 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Jan 23, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 125,000 |
| Jan 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 19, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 348,000 |
| Jan 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Jan 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Jan 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Jan 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| Jan 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Jan 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 34,328 |
| Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 04, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 58,000 |
| Jan 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Jan 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 42,100 |
| Dec 29, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 35,000 |
| Dec 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| Dec 27, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 30,068 |
| Dec 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Dec 21, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 32,000 |
| Dec 20, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 516,000 |
| Dec 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Dec 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Dec 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Dec 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.