Canada Markets closed

Genesis Metals Corp. (GIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1500+0.0050 (+3.45%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20220.15000.15000.14500.15000.1500151,326
Jan. 19, 20220.14000.15000.14000.14000.1400282,500
Jan. 18, 20220.14000.16000.14000.15000.1500201,600
Jan. 17, 20220.16000.16000.14000.14000.1400234,900
Jan. 14, 20220.14000.16000.14000.16000.1600467,700
Jan. 13, 20220.14000.14000.13000.14000.1400314,600
Jan. 12, 20220.14000.14000.13000.14000.1400279,100
Jan. 11, 20220.13000.14000.13000.14000.1400679,400
Jan. 10, 20220.11000.13000.11000.13000.1300956,100
Jan. 07, 20220.10000.10000.09000.09000.0900241,500
Jan. 06, 20220.10000.10000.10000.10000.10003,000
Jan. 05, 20220.10000.10000.10000.10000.10001,000
Jan. 04, 20220.10000.10000.10000.10000.10001,000
Dec. 31, 20210.09000.10000.09000.10000.100059,500
Dec. 30, 20210.09000.09000.09000.09000.090014,000
Dec. 29, 20210.09000.09000.09000.09000.0900123,500
Dec. 24, 20210.09000.09000.09000.09000.09004,000
Dec. 23, 20210.08000.09000.08000.09000.0900172,300
Dec. 22, 20210.09000.09000.09000.09000.090021,000
Dec. 21, 20210.09000.09000.09000.09000.0900337,000
Dec. 20, 20210.08000.09000.08000.09000.0900255,600
Dec. 17, 20210.09000.09000.09000.09000.090094,400
Dec. 16, 20210.08000.08000.08000.08000.080017,200
Dec. 15, 20210.08000.08000.08000.08000.080010,000
Dec. 14, 20210.08000.09000.08000.09000.090015,000
Dec. 13, 20210.09000.09000.09000.09000.09002,900
Dec. 10, 20210.09000.09000.09000.09000.09001,000
Dec. 09, 20210.09000.09000.09000.09000.0900119,500
Dec. 08, 20210.09000.09000.09000.09000.090025,200
Dec. 07, 20210.09000.09000.09000.09000.090058,000
Dec. 06, 20210.08000.08000.08000.08000.080041,300
Dec. 03, 20210.09000.09000.08000.08000.080047,800
Dec. 02, 20210.09000.09000.08000.08000.080026,500
Dec. 01, 20210.09000.09000.08000.08000.080078,000
Nov. 30, 20210.08000.09000.08000.09000.0900191,000
Nov. 29, 20210.09000.09000.08000.08000.0800109,400
Nov. 26, 20210.09000.09000.09000.09000.090040,500
Nov. 25, 20210.10000.10000.09000.10000.1000119,500
Nov. 24, 20210.10000.10000.10000.10000.1000-
Nov. 23, 20210.10000.10000.10000.10000.1000-
Nov. 22, 20210.10000.10000.10000.10000.100013,000
Nov. 19, 20210.10000.10000.10000.10000.1000102,000
Nov. 18, 20210.10000.10000.10000.10000.100018,000
Nov. 17, 20210.10000.10000.10000.10000.100048,000
Nov. 16, 20210.11000.11000.10000.11000.1100189,500
Nov. 15, 20210.11000.11000.11000.11000.110030,700
Nov. 12, 20210.10000.11000.10000.11000.110062,000
Nov. 11, 20210.10000.10000.10000.10000.100084,000
Nov. 10, 20210.10000.10000.10000.10000.1000136,500
Nov. 09, 20210.09000.09000.09000.09000.0900-
Nov. 08, 20210.10000.10000.09000.09000.0900174,000
Nov. 05, 20210.10000.10000.09000.09000.0900115,000
Nov. 04, 20210.10000.10000.10000.10000.1000149,500
Nov. 03, 20210.10000.10000.10000.10000.100052,500
Nov. 02, 20210.10000.11000.10000.11000.110021,900
Nov. 01, 20210.11000.11000.11000.11000.110027,000
Oct. 29, 20210.10000.10000.10000.10000.1000-
Oct. 28, 20210.10000.10000.10000.10000.10001,500
Oct. 27, 20210.10000.10000.10000.10000.100029,000
Oct. 26, 20210.10000.10000.10000.10000.100043,600
Oct. 25, 20210.10000.11000.10000.10000.1000191,700
Oct. 22, 20210.11000.11000.10000.10000.100082,000
Oct. 21, 20210.11000.11000.11000.11000.110011,000
Oct. 20, 20210.12000.12000.11000.11000.1100109,600
Oct. 19, 20210.11000.12000.11000.12000.1200178,000
Oct. 18, 20210.11000.11000.11000.11000.1100-
Oct. 15, 20210.10000.11000.10000.11000.110048,900
Oct. 14, 20210.10000.11000.10000.11000.1100251,300
Oct. 13, 20210.10000.10000.10000.10000.100050,000
Oct. 12, 20210.10000.10000.09000.09000.090069,600
Oct. 08, 20210.10000.10000.10000.10000.1000-
Oct. 07, 20210.10000.10000.10000.10000.10007,400
Oct. 06, 20210.10000.10000.10000.10000.100026,000
Oct. 05, 20210.10000.10000.10000.10000.1000187,800
Oct. 04, 20210.10000.10000.10000.10000.1000108,000
Oct. 01, 20210.10000.10000.10000.10000.100096,300
Sep. 30, 20210.10000.10000.10000.10000.10001,700
Sep. 29, 20210.10000.10000.09000.10000.1000351,300
Sep. 28, 20210.10000.10000.10000.10000.1000139,500
Sep. 27, 20210.11000.11000.10000.10000.1000224,100
Sep. 24, 20210.11000.11000.11000.11000.110016,000
Sep. 23, 20210.11000.11000.11000.11000.11001,000
Sep. 22, 20210.11000.11000.11000.11000.110030,100
Sep. 21, 20210.11000.11000.11000.11000.1100177,100
Sep. 20, 20210.13000.13000.10000.11000.1100283,500
Sep. 17, 20210.13000.13000.13000.13000.130015,700
Sep. 16, 20210.13000.13000.13000.13000.130010,000
Sep. 15, 20210.13000.13000.13000.13000.130013,000
Sep. 14, 20210.13000.13000.13000.13000.1300115,700
Sep. 13, 20210.13000.13000.13000.13000.130051,000
Sep. 10, 20210.13000.13000.13000.13000.130053,800
Sep. 09, 20210.13000.13000.13000.13000.1300148,300
Sep. 08, 20210.14000.14000.14000.14000.140031,000
Sep. 07, 20210.13000.14000.13000.14000.1400160,000
Sep. 03, 20210.13000.14000.13000.13000.1300259,500
Sep. 02, 20210.14000.14000.14000.14000.1400700
Sep. 01, 20210.14000.14000.13000.13000.1300208,000
Aug. 31, 20210.16000.16000.13000.14000.1400431,300
Aug. 30, 20210.17000.17000.16000.16000.16001,500
Aug. 27, 20210.17000.17000.16000.16000.160033,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...