Canada markets open in 3 hours 38 minutes

Genesis Metals Corp. (GIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400+0.0100 (+7.69%)
At close: 02:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.13000.14000.13000.14000.140069,500
May 20, 20220.13000.13000.13000.13000.1300111,000
May 19, 20220.13000.13000.13000.13000.130034,100
May 18, 20220.13000.13000.13000.13000.130013,000
May 17, 20220.13000.13000.13000.13000.13003,500
May 16, 20220.13000.13000.13000.13000.130020,000
May 13, 20220.14000.14000.13000.13000.1300182,000
May 12, 20220.14000.14000.13000.14000.1400413,200
May 11, 20220.14000.14000.14000.14000.140019,000
May 10, 20220.13000.13000.13000.13000.130070,500
May 09, 20220.14000.14000.13000.13000.1300516,600
May 06, 20220.14000.14000.13000.13000.130034,500
May 05, 20220.14000.14000.14000.14000.1400116,100
May 04, 20220.13000.14000.13000.14000.140098,400
May 03, 20220.13000.14000.12000.13000.1300226,100
May 02, 20220.14000.14000.13000.13000.1300613,900
Apr 29, 20220.14000.15000.13000.14000.14002,062,500
Apr 28, 20220.13000.14000.13000.14000.14001,120,700
Apr 27, 20220.11000.11000.11000.11000.1100-
Apr 26, 20220.12000.12000.11000.11000.110058,500
Apr 25, 20220.12000.12000.12000.12000.120012,500
Apr 22, 20220.12000.12000.12000.12000.120094,500
Apr 21, 20220.12000.12000.12000.12000.12003,400
Apr 20, 20220.13000.13000.12000.12000.1200128,500
Apr 19, 20220.11000.13000.11000.12000.120028,500
Apr 18, 20220.12000.12000.11000.11000.110048,500
Apr 14, 20220.12000.12000.12000.12000.12005,000
Apr 13, 20220.12000.12000.12000.12000.120081,000
Apr 12, 20220.11000.11000.11000.11000.110018,000
Apr 11, 20220.11000.11000.10000.11000.110040,000
Apr 08, 20220.11000.11000.10000.11000.110069,800
Apr 07, 20220.11000.11000.11000.11000.110036,000
Apr 06, 20220.11000.11000.11000.11000.110061,000
Apr 05, 20220.11000.11000.11000.11000.110091,500
Apr 04, 20220.12000.12000.12000.12000.120056,000
Apr 01, 20220.12000.12000.12000.12000.12005,000
Mar 31, 20220.12000.12000.12000.12000.12005,200
Mar 30, 20220.11000.12000.11000.12000.120022,500
Mar 29, 20220.11000.11000.11000.11000.110013,000
Mar 28, 20220.12000.12000.12000.12000.120024,000
Mar 25, 20220.12000.12000.12000.12000.1200-
Mar 24, 20220.12000.12000.11000.12000.1200175,000
Mar 23, 20220.12000.12000.12000.12000.120049,800
Mar 22, 20220.12000.12000.12000.12000.12003,800
Mar 21, 20220.13000.13000.12000.12000.1200128,100
Mar 18, 20220.13000.13000.12000.12000.12006,000
Mar 17, 20220.13000.13000.12000.12000.120047,500
Mar 16, 20220.13000.13000.13000.13000.130024,700
Mar 15, 20220.13000.13000.12000.12000.120013,600
Mar 14, 20220.13000.13000.13000.13000.1300400
Mar 11, 20220.13000.13000.13000.13000.130052,700
Mar 10, 20220.12000.13000.12000.13000.1300155,900
Mar 09, 20220.13000.13000.13000.13000.1300184,300
Mar 08, 20220.13000.13000.13000.13000.1300577,900
Mar 07, 20220.13000.13000.12000.13000.1300251,100
Mar 04, 20220.12000.13000.12000.12000.120063,000
Mar 03, 20220.12000.12000.12000.12000.12009,000
Mar 02, 20220.12000.12000.11000.12000.1200172,300
Mar 01, 20220.13000.13000.12000.12000.120079,000
Feb 28, 20220.12000.13000.12000.13000.130015,000
Feb 25, 20220.12000.12000.12000.12000.12003,000
Feb 24, 20220.12000.13000.12000.13000.1300109,700
Feb 23, 20220.12000.13000.12000.13000.130016,000
Feb 22, 20220.12000.12000.12000.12000.120058,800
Feb 18, 20220.13000.13000.13000.13000.13006,000
Feb 17, 20220.13000.13000.12000.12000.1200104,000
Feb 16, 20220.13000.13000.12000.12000.120014,000
Feb 15, 20220.13000.13000.12000.12000.1200122,900
Feb 14, 20220.13000.13000.13000.13000.130012,500
Feb 11, 20220.13000.14000.13000.14000.140079,500
Feb 10, 20220.13000.13000.13000.13000.130011,600
Feb 09, 20220.12000.12000.12000.12000.1200-
Feb 08, 20220.12000.13000.12000.12000.120079,100
Feb 07, 20220.13000.14000.12000.12000.1200151,000
Feb 04, 20220.14000.14000.14000.14000.140067,400
Feb 03, 20220.14000.14000.14000.14000.14003,000
Feb 02, 20220.13000.13000.13000.13000.1300500
Feb 01, 20220.14000.14000.13000.13000.130021,000
Jan 31, 20220.14000.14000.13000.13000.1300108,400
Jan 28, 20220.14000.14000.14000.14000.140068,600
Jan 27, 20220.15000.15000.14000.14000.1400115,800
Jan 26, 20220.16000.16000.16000.16000.160014,200
Jan 25, 20220.13000.15000.13000.15000.150042,500
Jan 24, 20220.14000.14000.13000.14000.140061,500
Jan 21, 20220.15000.15000.13000.14000.1400211,500
Jan 20, 20220.15000.15000.14000.15000.1500151,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...