Canada markets open in 1 hour 39 minutes

Generation Mining Limited (GENM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2550-0.0150 (-5.56%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.26000.26500.25500.25500.255092,752
Apr 29, 20240.26000.27500.26000.27000.2700100,130
Apr 26, 20240.26000.27000.25500.26000.260038,300
Apr 25, 20240.27000.27000.25500.26000.260056,150
Apr 24, 20240.26000.26500.25500.25500.255046,500
Apr 23, 20240.26000.27000.25500.25500.255067,800
Apr 22, 20240.26500.27000.25000.25000.250017,766
Apr 19, 20240.27000.27000.26000.26500.26501,507
Apr 18, 20240.27500.28000.25500.25500.255080,295
Apr 17, 20240.25000.28000.25000.28000.280042,350
Apr 16, 20240.26500.26500.25000.26000.2600124,782
Apr 15, 20240.26000.26000.24500.26000.260053,875
Apr 12, 20240.27000.29000.26000.26000.2600147,324
Apr 11, 20240.26000.27000.26000.26500.265069,062
Apr 10, 20240.26000.26500.25000.25500.2550188,893
Apr 09, 20240.26000.27500.26000.26500.265063,596
Apr 08, 20240.26000.27500.26000.27500.2750161,546
Apr 05, 20240.27000.27000.25000.25000.2500322,725
Apr 04, 20240.29500.29500.26000.26500.2650246,939
Apr 03, 20240.29000.29000.28000.28500.285038,905
Apr 02, 20240.28000.28000.27000.27000.270024,250
Apr 01, 20240.28000.28000.27000.27000.270074,900
Mar 28, 20240.24500.27000.24500.26500.265059,182
Mar 27, 20240.25000.26000.22500.25000.2500206,362
Mar 26, 20240.27500.27500.23500.25000.250068,984
Mar 25, 20240.27500.28000.26000.26000.2600332,457
Mar 22, 20240.29000.29000.27500.27500.275093,000
Mar 21, 20240.30500.30500.28000.28500.2850227,500
Mar 20, 20240.29000.29500.27500.29500.295032,430
Mar 19, 20240.28500.29000.28500.28500.2850102,413
Mar 18, 20240.28000.33000.27000.27000.27001,067,705
Mar 15, 20240.29000.30000.27000.27000.2700104,331
Mar 14, 20240.31500.32000.27500.29000.2900146,610
Mar 13, 20240.25000.35000.24500.33000.3300366,704
Mar 12, 20240.24000.26000.22500.26000.2600151,500
Mar 11, 20240.23000.23000.22000.23000.230067,946
Mar 08, 20240.24000.24000.22500.23500.2350107,250
Mar 07, 20240.24500.24500.22500.24000.2400176,900
Mar 06, 20240.23500.25000.22000.24500.245082,900
Mar 05, 20240.24000.24000.21000.21500.215027,889
Mar 04, 20240.22000.23000.22000.22500.225018,039
Mar 01, 20240.22500.22500.22000.22000.220022,460
Feb 29, 20240.23000.23000.22000.22500.225024,853
Feb 28, 20240.22000.23500.21000.21000.210042,599
Feb 27, 20240.23000.23000.22500.22500.225034,600
Feb 26, 20240.23500.23500.22000.22500.225011,850
Feb 23, 20240.23000.23500.21500.23500.235045,972
Feb 22, 20240.23500.23500.21500.22500.2250121,679
Feb 21, 20240.24000.24500.22500.23500.235058,931
Feb 20, 20240.24000.24000.22500.24000.240032,041
Feb 16, 20240.23000.23500.22000.22000.220062,000
Feb 15, 20240.24500.24500.23500.23500.235034,490
Feb 14, 20240.23000.23500.23000.23000.230034,600
Feb 13, 20240.24000.24000.21500.21500.2150356,005
Feb 12, 20240.24500.24500.23500.23500.235058,979
Feb 09, 20240.24500.24500.23500.23500.235031,060
Feb 08, 20240.26500.26500.23500.24500.245026,650
Feb 07, 20240.29000.29000.26000.26000.260039,000
Feb 06, 20240.26000.29000.24000.29000.2900246,336
Feb 05, 20240.24500.25000.23000.24500.2450273,873
Feb 02, 20240.28000.28000.24000.25500.2550298,335
Feb 01, 20240.29000.30500.27500.27500.2750108,495
Jan 31, 20240.37000.38500.28000.28000.28003,737,784
Jan 30, 20240.33000.41000.31000.38000.38004,382,760
Jan 29, 20240.25500.38000.25500.38000.38002,790,520
Jan 26, 20240.20000.25500.19500.25500.2550491,550
Jan 25, 20240.19500.21500.19500.21500.2150227,532
Jan 24, 20240.19000.19000.19000.19000.19009,500
Jan 23, 20240.19000.19500.18500.19500.195036,380
Jan 22, 20240.19000.19000.18500.19000.190064,066
Jan 19, 20240.17500.18500.17500.18000.180023,349
Jan 18, 20240.18000.18500.17500.17500.175033,259
Jan 17, 20240.17500.18500.17500.17500.1750150,980
Jan 16, 20240.18000.18500.18000.18000.1800105,240
Jan 15, 20240.17500.19000.17500.18500.1850126,415
Jan 12, 20240.21500.22000.18000.19000.1900185,599
Jan 11, 20240.19500.20000.19000.20000.200057,135
Jan 10, 20240.20500.20500.19000.19000.1900121,500
Jan 09, 20240.21000.21000.21000.21000.210010,000
Jan 08, 20240.22000.22000.20000.20500.2050127,625
Jan 05, 20240.21500.21500.20000.20500.2050171,550
Jan 04, 20240.22000.22000.20500.21000.2100132,250
Jan 03, 20240.22000.22000.21500.21500.215064,890
Jan 02, 20240.24000.24000.22000.22000.220085,518
Dec 29, 20230.22500.23000.22000.23000.2300151,675
Dec 28, 20230.22500.23000.22000.22750.227579,653
Dec 27, 20230.24000.24500.22500.22500.2250327,657
Dec 22, 20230.22500.24500.22000.24000.2400742,556
Dec 21, 20230.23000.25000.21500.22000.2200400,127
Dec 20, 20230.21500.24000.21500.23000.2300211,400
Dec 19, 20230.21500.23000.21000.22500.2250182,100
Dec 18, 20230.23500.23500.21000.21000.2100303,250
Dec 15, 20230.24000.25000.23000.23000.2300238,814
Dec 14, 20230.26500.26500.23500.24000.2400107,917
Dec 13, 20230.19500.26000.19500.24500.2450839,254
Dec 12, 20230.18500.20000.18000.20000.2000221,209
Dec 11, 20230.20000.20000.17000.19000.1900501,682
Dec 08, 20230.21500.21500.20000.20000.2000177,546
Dec 07, 20230.22000.22000.21500.21500.215049,575
Dec 06, 20230.22500.22500.22500.22500.22505,040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...