Canada markets open in 4 hours 1 minute

Genesis Metals Corp. (GIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.26000.0000 (0.00%)
At close: 3:28PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.26000.26000.24500.26000.2600156,390
Jan. 21, 20210.25000.26500.25000.26000.2600232,500
Jan. 20, 20210.25000.25000.24500.25000.2500109,347
Jan. 19, 20210.23000.24500.23000.24500.24505,800
Jan. 18, 20210.23000.24500.23000.24500.245039,128
Jan. 15, 20210.24000.24500.23000.23000.230065,813
Jan. 14, 20210.23500.23500.22500.22500.2250224,615
Jan. 13, 20210.25000.25000.24000.24000.240035,225
Jan. 12, 20210.23000.24000.23000.24000.240064,550
Jan. 11, 20210.24000.24000.23000.23000.2300164,500
Jan. 08, 20210.25000.25000.24000.25000.2500263,900
Jan. 07, 20210.25500.26000.24500.26000.260050,500
Jan. 06, 20210.26000.26500.24500.25000.2500194,600
Jan. 05, 20210.28000.28000.26000.26500.2650135,805
Jan. 04, 20210.26500.28000.26500.28000.2800223,185
Dec. 31, 20200.26500.27000.25000.26500.2650163,587
Dec. 30, 20200.24500.27500.24000.26500.2650468,100
Dec. 29, 20200.24000.25000.23000.23500.2350380,411
Dec. 24, 20200.23000.23500.23000.23000.230023,800
Dec. 23, 20200.23000.23500.22500.23500.235064,822
Dec. 22, 20200.22500.22500.21500.21500.215016,500
Dec. 21, 20200.22500.23000.22000.23000.2300151,671
Dec. 18, 20200.24500.24500.22500.23000.230036,000
Dec. 17, 20200.23000.23500.22000.23000.2300119,071
Dec. 16, 20200.21500.22000.21500.22000.2200142,900
Dec. 15, 20200.22000.23000.21500.22000.220098,940
Dec. 14, 20200.22000.23000.21500.22000.220065,657
Dec. 11, 20200.23000.23000.22500.22500.225051,799
Dec. 10, 20200.23000.24000.22500.22500.225036,000
Dec. 09, 20200.23000.24000.22500.24000.240085,500
Dec. 08, 20200.25000.25000.23500.23500.235043,739
Dec. 07, 20200.26000.26000.24500.24500.245059,940
Dec. 04, 20200.26000.27000.26000.26500.265051,841
Dec. 03, 20200.25000.26000.24500.26000.260026,000
Dec. 02, 20200.24500.24500.24000.24500.245067,700
Dec. 01, 20200.23500.24500.22000.24500.2450112,450
Nov. 30, 20200.23000.23000.22000.22500.2250116,434
Nov. 27, 20200.25000.25000.21500.22500.2250341,195
Nov. 26, 20200.23500.26000.23000.25500.2550888,005
Nov. 25, 20200.20000.21000.20000.21000.210045,909
Nov. 24, 20200.20500.20500.20000.20000.200034,600
Nov. 23, 20200.21500.22000.20000.20500.2050181,700
Nov. 20, 20200.19500.20500.19500.20500.2050125,500
Nov. 19, 20200.19000.19500.19000.19500.195098,600
Nov. 18, 20200.21000.21000.19500.20000.2000197,598
Nov. 17, 20200.21000.21000.20500.21000.210072,628
Nov. 16, 20200.21000.22000.21000.21000.210038,925
Nov. 13, 20200.21500.22500.21500.22000.220024,700
Nov. 12, 20200.21000.21000.21000.21000.210023,500
Nov. 11, 20200.22000.22000.21500.22000.220083,800
Nov. 10, 20200.23500.23500.22000.22500.225025,500
Nov. 09, 20200.23500.23500.22000.22000.2200140,894
Nov. 06, 20200.23000.24500.22000.24000.2400224,600
Nov. 05, 20200.21500.24500.21500.24000.240091,350
Nov. 04, 20200.21500.22000.21500.22000.220021,000
Nov. 03, 20200.21500.22500.21500.21500.215078,950
Nov. 02, 20200.21000.21000.19000.21000.210054,600
Oct. 30, 20200.20000.21000.20000.20500.205098,000
Oct. 29, 20200.19500.21500.19500.21000.210073,500
Oct. 28, 20200.21500.22000.19500.19500.1950199,200
Oct. 27, 20200.23500.23500.21500.23500.235019,727
Oct. 26, 20200.23000.23000.22000.22000.220057,133
Oct. 23, 20200.24000.24000.22000.23000.230045,300
Oct. 22, 20200.22000.23000.22000.23000.230082,611
Oct. 21, 20200.22500.23000.22000.22000.220074,500
Oct. 20, 20200.22500.23000.22000.23000.2300224,352
Oct. 19, 20200.24000.24000.23000.23000.230073,300
Oct. 16, 20200.24000.24000.23500.24000.240044,492
Oct. 15, 20200.25500.25500.23500.24000.2400220,200
Oct. 14, 20200.25000.25500.24500.24500.2450243,250
Oct. 13, 20200.25000.25500.24500.24500.2450239,700
Oct. 09, 20200.27000.27000.25500.25500.2550169,100
Oct. 08, 20200.26000.27000.26000.26000.260042,000
Oct. 07, 20200.26000.26500.26000.26500.265038,500
Oct. 06, 20200.27000.27000.26000.26000.260051,500
Oct. 05, 20200.25500.25500.24500.25500.2550127,500
Oct. 02, 20200.25000.25500.25000.25500.255082,594
Oct. 01, 20200.26000.28000.26000.26000.2600126,890
Sep. 30, 20200.25500.25500.25500.25500.255012,033
Sep. 29, 20200.26500.26500.25500.25500.255082,485
Sep. 28, 20200.26000.26500.25500.26000.260067,000
Sep. 25, 20200.27000.27000.25000.26000.2600131,000
Sep. 24, 20200.25000.26000.24500.26000.260018,436
Sep. 23, 20200.25500.26500.25000.25000.2500175,973
Sep. 22, 20200.27000.27000.25500.25500.2550198,700
Sep. 21, 20200.28500.28500.27000.27000.2700129,041
Sep. 18, 20200.29000.29000.29000.29000.290028,113
Sep. 17, 20200.28500.28500.28000.28500.285085,800
Sep. 16, 20200.27500.29500.27500.29000.290051,133
Sep. 15, 20200.29000.29250.29000.29000.290043,500
Sep. 14, 20200.30000.30500.29500.29500.2950276,786
Sep. 11, 20200.30500.30500.29500.29500.295053,450
Sep. 10, 20200.31500.32000.30500.31000.310086,292
Sep. 09, 20200.31000.32000.30000.32000.3200314,778
Sep. 08, 20200.28000.31500.28000.30000.3000785,989
Sep. 04, 20200.28000.28000.26500.26500.265055,902
Sep. 03, 20200.30000.30000.27500.28000.280069,050
Sep. 02, 20200.28000.33000.27500.30000.3000744,375
Sep. 01, 20200.28000.28500.27500.28000.2800329,242
Aug. 31, 20200.27000.27000.26000.26500.2650102,520
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...