Canada markets closed

Genesis Metals Corp. (GIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22500.0000 (0.00%)
At close: 1:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20200.23000.23000.22000.22500.2250116,434
Nov. 27, 20200.25000.25000.22000.23000.2300341,200
Nov. 26, 20200.24000.26000.23000.26000.2600888,000
Nov. 25, 20200.20000.21000.20000.21000.210045,900
Nov. 24, 20200.21000.21000.20000.20000.200034,600
Nov. 23, 20200.22000.22000.20000.21000.2100181,700
Nov. 20, 20200.20000.21000.20000.21000.2100125,500
Nov. 19, 20200.19000.20000.19000.20000.200098,600
Nov. 18, 20200.21000.21000.20000.20000.2000197,600
Nov. 17, 20200.21000.21000.21000.21000.210072,600
Nov. 16, 20200.21000.22000.21000.21000.210038,900
Nov. 13, 20200.22000.23000.22000.22000.220024,700
Nov. 12, 20200.21000.21000.21000.21000.210023,500
Nov. 11, 20200.22000.22000.22000.22000.220083,800
Nov. 10, 20200.24000.24000.22000.23000.230025,500
Nov. 09, 20200.24000.24000.22000.22000.2200140,900
Nov. 06, 20200.23000.25000.22000.24000.2400224,600
Nov. 05, 20200.22000.25000.22000.24000.240091,400
Nov. 04, 20200.22000.22000.22000.22000.220021,000
Nov. 03, 20200.22000.23000.22000.22000.220079,000
Nov. 02, 20200.21000.21000.19000.21000.210054,600
Oct. 30, 20200.20000.21000.20000.21000.210098,000
Oct. 29, 20200.20000.22000.20000.21000.210073,500
Oct. 28, 20200.22000.22000.20000.20000.2000199,200
Oct. 27, 20200.24000.24000.22000.24000.240019,700
Oct. 26, 20200.23000.23000.22000.22000.220057,100
Oct. 23, 20200.24000.24000.22000.23000.230045,300
Oct. 22, 20200.22000.23000.22000.23000.230082,600
Oct. 21, 20200.23000.23000.22000.22000.220074,500
Oct. 20, 20200.23000.23000.22000.23000.2300224,400
Oct. 19, 20200.24000.24000.23000.23000.230073,300
Oct. 16, 20200.24000.24000.24000.24000.240044,500
Oct. 15, 20200.26000.26000.24000.24000.2400220,200
Oct. 14, 20200.25000.26000.25000.25000.2500243,300
Oct. 13, 20200.25000.26000.25000.25000.2500239,700
Oct. 09, 20200.27000.27000.26000.26000.2600169,100
Oct. 08, 20200.26000.27000.26000.26000.260042,000
Oct. 07, 20200.26000.27000.26000.27000.270038,500
Oct. 06, 20200.27000.27000.26000.26000.260051,500
Oct. 05, 20200.26000.26000.25000.26000.2600127,500
Oct. 02, 20200.25000.26000.25000.26000.260082,600
Oct. 01, 20200.26000.28000.26000.26000.2600126,900
Sep. 30, 20200.26000.26000.26000.26000.260012,000
Sep. 29, 20200.27000.27000.26000.26000.260082,500
Sep. 28, 20200.26000.27000.26000.26000.260067,000
Sep. 25, 20200.27000.27000.25000.26000.2600131,000
Sep. 24, 20200.25000.26000.25000.26000.260018,400
Sep. 23, 20200.26000.27000.25000.25000.2500176,000
Sep. 22, 20200.27000.27000.26000.26000.2600198,700
Sep. 21, 20200.28000.28000.27000.27000.2700129,000
Sep. 18, 20200.29000.29000.29000.29000.290028,100
Sep. 17, 20200.28000.28000.28000.28000.280085,800
Sep. 16, 20200.28000.30000.28000.29000.290051,100
Sep. 15, 20200.29000.29000.29000.29000.290043,500
Sep. 14, 20200.30000.31000.30000.30000.3000276,800
Sep. 11, 20200.31000.31000.30000.30000.300053,500
Sep. 10, 20200.32000.32000.31000.31000.310086,300
Sep. 09, 20200.31000.32000.30000.32000.3200314,800
Sep. 08, 20200.28000.32000.28000.30000.3000786,000
Sep. 04, 20200.28000.28000.27000.27000.270055,900
Sep. 03, 20200.30000.30000.28000.28000.280069,100
Sep. 02, 20200.28000.33000.28000.30000.3000744,400
Sep. 01, 20200.28000.28000.28000.28000.2800329,200
Aug. 31, 20200.27000.27000.26000.27000.2700102,500
Aug. 28, 20200.27000.27000.25000.26000.260098,400
Aug. 27, 20200.25000.25000.25000.25000.2500163,000
Aug. 26, 20200.24000.26000.24000.26000.2600104,000
Aug. 25, 20200.25000.25000.24000.25000.250068,000
Aug. 24, 20200.26000.26000.25000.25000.2500234,500
Aug. 21, 20200.27000.27000.25000.26000.2600595,600
Aug. 20, 20200.28000.28000.27000.28000.2800101,400
Aug. 19, 20200.28000.28000.28000.28000.280058,100
Aug. 18, 20200.30000.30000.28000.28000.2800245,700
Aug. 17, 20200.28000.30000.28000.30000.3000224,400
Aug. 14, 20200.28000.28000.27000.28000.280094,000
Aug. 13, 20200.28000.28000.27000.28000.280012,800
Aug. 12, 20200.28000.28000.27000.27000.270080,500
Aug. 11, 20200.29000.29000.27000.28000.2800245,100
Aug. 10, 20200.29000.30000.29000.30000.3000177,100
Aug. 07, 20200.29000.31000.28000.30000.3000150,500
Aug. 06, 20200.32000.32000.29000.31000.3100178,400
Aug. 05, 20200.32000.33000.31000.31000.3100577,000
Aug. 04, 20200.30000.32000.30000.31000.3100592,200
Jul. 31, 20200.27000.29000.27000.29000.2900250,400
Jul. 30, 20200.27000.27000.26000.27000.270042,400
Jul. 29, 20200.27000.27000.26000.27000.2700405,500
Jul. 28, 20200.28000.28000.27000.27000.2700214,700
Jul. 27, 20200.30000.30000.28000.28000.2800569,100
Jul. 24, 20200.29000.29000.28000.28000.2800111,700
Jul. 23, 20200.29000.30000.28000.28000.2800540,000
Jul. 22, 20200.32000.32000.30000.30000.3000326,700
Jul. 21, 20200.32000.33000.31000.31000.3100249,500
Jul. 20, 20200.31000.32000.31000.31000.3100166,100
Jul. 17, 20200.30000.31000.30000.31000.3100322,800
Jul. 16, 20200.30000.31000.30000.31000.3100188,800
Jul. 15, 20200.32000.32000.30000.30000.300054,200
Jul. 14, 20200.33000.33000.31000.32000.3200268,200
Jul. 13, 20200.34000.36000.34000.34000.3400331,200
Jul. 10, 20200.32000.33000.32000.33000.330099,900
Jul. 09, 20200.37000.37000.32000.33000.3300704,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...