Canada markets closed

Generation Mining Limited (GENM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2650+0.0150 (+6.00%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 05, 20230.23000.23000.22000.22000.2200128,815
Dec 04, 20230.23000.23000.22500.23000.2300302,162
Dec 01, 20230.23000.24000.22500.24000.2400102,748
Nov 30, 20230.24000.25000.23500.23500.2350123,130
Nov 29, 20230.23000.24500.23000.24000.240069,000
Nov 28, 20230.22000.23500.22000.23500.235077,000
Nov 27, 20230.22500.22500.21000.21500.2150593,295
Nov 24, 20230.23000.23000.22000.22500.2250159,030
Nov 23, 20230.23000.23000.22000.22000.220061,600
Nov 22, 20230.23500.23500.22000.22250.2225145,069
Nov 21, 20230.23000.23500.23000.23500.2350137,600
Nov 20, 20230.25000.25000.23000.23000.230032,620
Nov 17, 20230.24000.24500.24000.24000.240020,600
Nov 16, 20230.26000.26000.23500.23500.235050,825
Nov 15, 20230.24000.26500.24000.26000.2600315,931
Nov 14, 20230.21500.23500.21500.23000.230081,000
Nov 13, 20230.22000.22500.21500.22000.220087,850
Nov 10, 20230.23000.23000.22500.22500.225018,875
Nov 09, 20230.23500.24000.22500.23000.230033,341
Nov 08, 20230.25000.25000.22000.22000.220063,249
Nov 07, 20230.25000.25000.23000.23000.2300134,950
Nov 06, 20230.26000.26000.25000.25000.250063,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...