Canada Markets closed

Genesis Metals Corp. (GIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750-0.0150 (-7.89%)
At close: 3:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.18000.18000.17500.17500.1750259,090
Jun. 23, 20210.18000.19000.18000.19000.190043,500
Jun. 22, 20210.18000.18000.18000.18000.180020,000
Jun. 21, 20210.19000.19000.18000.18000.180017,200
Jun. 18, 20210.19000.19000.18000.19000.1900131,000
Jun. 17, 20210.19000.19000.19000.19000.190093,000
Jun. 16, 20210.20000.20000.19000.20000.2000179,800
Jun. 15, 20210.20000.20000.19000.19000.190059,100
Jun. 14, 20210.19000.20000.19000.20000.200060,600
Jun. 11, 20210.20000.20000.19000.19000.1900307,600
Jun. 10, 20210.20000.21000.20000.20000.2000146,100
Jun. 09, 20210.21000.21000.20000.20000.200056,600
Jun. 08, 20210.21000.21000.20000.21000.210040,800
Jun. 07, 20210.20000.21000.20000.21000.2100164,200
Jun. 04, 20210.20000.20000.20000.20000.2000-
Jun. 03, 20210.19000.20000.19000.20000.200010,500
Jun. 02, 20210.21000.21000.21000.21000.210016,100
Jun. 01, 20210.20000.20000.20000.20000.200075,000
May 31, 20210.19000.20000.19000.20000.200029,500
May 28, 20210.20000.20000.19000.19000.190026,000
May 27, 20210.20000.20000.20000.20000.200014,600
May 26, 20210.20000.20000.20000.20000.2000186,000
May 25, 20210.20000.20000.19000.20000.2000141,500
May 21, 20210.20000.20000.20000.20000.2000-
May 20, 20210.20000.21000.20000.20000.200039,700
May 19, 20210.19000.20000.19000.20000.200035,000
May 18, 20210.19000.20000.19000.20000.20005,900
May 17, 20210.20000.20000.19000.20000.200040,200
May 14, 20210.19000.20000.19000.20000.200018,000
May 13, 20210.19000.20000.19000.19000.190047,000
May 12, 20210.19000.20000.19000.20000.2000280,700
May 11, 20210.18000.20000.18000.20000.2000435,100
May 10, 20210.18000.18000.18000.18000.180086,100
May 07, 20210.18000.19000.18000.19000.190048,900
May 06, 20210.18000.18000.17000.17000.1700314,000
May 05, 20210.18000.19000.16000.18000.1800109,900
May 04, 20210.19000.19000.18000.18000.180093,500
May 03, 20210.19000.19000.19000.19000.190063,000
Apr. 30, 20210.19000.19000.19000.19000.190080,500
Apr. 29, 20210.19000.19000.19000.19000.190047,600
Apr. 28, 20210.20000.20000.20000.20000.200072,900
Apr. 27, 20210.20000.20000.20000.20000.200023,000
Apr. 26, 20210.20000.20000.20000.20000.200013,200
Apr. 23, 20210.21000.21000.20000.20000.2000216,700
Apr. 22, 20210.20000.21000.20000.21000.21009,200
Apr. 21, 20210.21000.21000.20000.21000.2100117,500
Apr. 20, 20210.20000.21000.20000.21000.210023,000
Apr. 19, 20210.18000.20000.18000.20000.2000129,000
Apr. 16, 20210.19000.19000.19000.19000.190060,500
Apr. 15, 20210.19000.19000.18000.19000.190092,300
Apr. 14, 20210.19000.19000.18000.18000.180082,500
Apr. 13, 20210.19000.19000.19000.19000.1900131,700
Apr. 12, 20210.19000.20000.19000.19000.190042,400
Apr. 09, 20210.20000.20000.20000.20000.2000500
Apr. 08, 20210.20000.21000.20000.21000.21002,800
Apr. 07, 20210.21000.21000.21000.21000.21008,000
Apr. 06, 20210.21000.21000.20000.21000.210041,200
Apr. 05, 20210.20000.20000.20000.20000.200066,500
Apr. 01, 20210.18000.20000.18000.20000.2000102,700
Mar. 31, 20210.18000.19000.18000.18000.1800191,300
Mar. 30, 20210.18000.18000.18000.18000.180093,500
Mar. 29, 20210.20000.20000.18000.19000.1900113,500
Mar. 26, 20210.19000.19000.18000.19000.1900305,500
Mar. 25, 20210.19000.19000.18000.19000.190071,300
Mar. 24, 20210.19000.19000.19000.19000.1900120,500
Mar. 23, 20210.21000.21000.20000.20000.200064,500
Mar. 22, 20210.21000.21000.20000.21000.210015,200
Mar. 19, 20210.22000.22000.21000.21000.210016,100
Mar. 18, 20210.20000.22000.20000.22000.2200126,500
Mar. 17, 20210.20000.20000.20000.20000.200056,000
Mar. 16, 20210.21000.21000.20000.20000.2000124,300
Mar. 15, 20210.20000.21000.20000.21000.2100229,000
Mar. 12, 20210.19000.20000.19000.20000.200010,500
Mar. 11, 20210.20000.20000.19000.20000.200054,100
Mar. 10, 20210.19000.20000.19000.20000.2000113,400
Mar. 09, 20210.20000.20000.19000.19000.1900143,900
Mar. 08, 20210.19000.19000.19000.19000.1900122,600
Mar. 05, 20210.19000.20000.19000.19000.1900139,300
Mar. 04, 20210.20000.20000.19000.19000.1900142,900
Mar. 03, 20210.20000.20000.19000.20000.2000321,500
Mar. 02, 20210.22000.22000.20000.20000.2000605,800
Mar. 01, 20210.22000.22000.21000.21000.2100139,000
Feb. 26, 20210.22000.22000.21000.21000.2100250,000
Feb. 25, 20210.23000.23000.22000.22000.220024,500
Feb. 24, 20210.23000.23000.22000.23000.2300155,100
Feb. 23, 20210.23000.23000.22000.22000.220066,700
Feb. 22, 20210.23000.24000.23000.23000.230071,100
Feb. 19, 20210.22000.24000.22000.23000.230083,100
Feb. 18, 20210.23000.23000.22000.22000.220096,600
Feb. 17, 20210.24000.24000.22000.23000.2300303,200
Feb. 16, 20210.23000.25000.23000.24000.240097,500
Feb. 12, 20210.24000.24000.24000.24000.240041,600
Feb. 11, 20210.25000.25000.24000.24000.240061,200
Feb. 10, 20210.24000.26000.24000.25000.250024,100
Feb. 09, 20210.24000.25000.24000.24000.240075,600
Feb. 08, 20210.26000.26000.24000.24000.240090,700
Feb. 05, 20210.25000.25000.24000.24000.240080,500
Feb. 04, 20210.25000.25000.24000.25000.2500131,000
Feb. 03, 20210.26000.27000.24000.25000.2500443,600
Feb. 02, 20210.22000.23000.22000.23000.230060,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...