Canada markets close in 3 hours 1 minute

Genesis Minerals Limited (GMD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.7700-0.0250 (-1.39%)
At close: 04:10PM AEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.78501.79001.75501.77001.77002,001,392
May 08, 20241.79501.80501.78001.79501.79502,017,816
May 07, 20241.74501.79501.73501.79001.79002,717,607
May 06, 20241.70001.74001.70001.71001.71002,282,699
May 03, 20241.70501.71501.67001.70001.70004,069,173
May 02, 20241.70001.73751.70001.70001.70002,230,404
May 01, 20241.69501.70501.66501.68001.68003,576,674
Apr 30, 20241.81001.82501.76001.76001.76003,946,963
Apr 29, 20241.76501.79001.74501.77001.77004,009,696
Apr 26, 20241.77001.80001.74001.75501.75502,759,603
Apr 24, 20241.77001.79251.75501.76501.76502,382,639
Apr 23, 20241.77001.78501.72001.74501.74505,181,040
Apr 22, 20241.89501.90501.82501.83501.83504,313,971
Apr 19, 20241.81001.89001.79501.87501.87506,371,401
Apr 18, 20241.87001.90001.81501.82501.82505,565,001
Apr 17, 20241.85501.89501.85001.88001.88004,152,897
Apr 16, 20241.87001.89501.83751.84501.84504,579,608
Apr 15, 20241.93501.95501.89501.89501.89504,048,275
Apr 12, 20241.94502.01001.94251.98501.98508,903,904
Apr 11, 20241.89001.94501.89001.91501.91507,741,608
Apr 10, 20241.93501.94501.91501.94501.94504,628,780
Apr 09, 20241.97001.97001.93001.95001.95003,540,812
Apr 08, 20241.90001.95751.86501.94501.94505,892,530
Apr 05, 20241.89001.89001.84501.85501.85502,074,935
Apr 04, 20241.93501.94501.89001.91001.91004,594,397
Apr 03, 20241.95001.96001.90001.90501.90505,275,902
Apr 02, 20241.90001.95001.90001.93501.93504,531,981
Mar 28, 20241.83001.89001.83001.85501.85504,851,252
Mar 27, 20241.77001.80501.72001.80501.80505,035,994
Mar 26, 20241.84501.85251.76001.76001.76004,461,553
Mar 25, 20241.81001.83001.74001.80001.80007,330,768
Mar 22, 20241.82001.83501.75001.80001.800010,425,068
Mar 21, 20241.94001.98001.90001.92001.92006,933,544
Mar 20, 20241.88501.88501.84501.88001.88002,415,019
Mar 19, 20241.89501.89501.84251.88501.88504,077,010
Mar 18, 20241.91001.92001.84001.86501.86502,919,565
Mar 15, 20241.89001.96001.88501.92001.920018,629,142
Mar 14, 20241.91501.95001.86751.89501.895010,001,669
Mar 13, 20241.89001.91001.83751.89001.89004,131,043
Mar 12, 20241.88501.91501.87001.89501.89502,929,826
Mar 11, 20241.88001.90501.84001.87001.87003,768,559
Mar 08, 20241.91501.92001.83751.86001.86009,868,667
Mar 07, 20241.87501.98501.87501.91751.91755,799,370
Mar 06, 20241.82001.86501.82001.85501.85507,716,550
Mar 05, 20241.74501.84001.72501.82501.82509,633,247
Mar 04, 20241.62501.72001.62501.70001.70004,861,599
Mar 01, 20241.54501.58001.54501.58001.58004,123,606
Feb 29, 20241.57001.57001.48001.53001.53008,050,733
Feb 28, 20241.59001.61501.57001.57501.57502,456,865
Feb 27, 20241.59001.60001.52001.57001.57003,126,639
Feb 26, 20241.59001.62501.58501.61001.61001,607,070
Feb 23, 20241.54001.56501.54001.56001.56001,040,570
Feb 22, 20241.55001.57001.52001.55501.55501,506,630
Feb 21, 20241.55501.59501.55001.56501.56503,117,698
Feb 20, 20241.53001.54251.51001.54001.54001,701,695
Feb 19, 20241.52501.53001.50501.52501.52501,991,462
Feb 16, 20241.55001.57001.51501.52501.52502,049,513
Feb 15, 20241.51501.54001.50001.50501.50503,057,429
Feb 14, 20241.51001.53251.46501.52001.52002,768,510
Feb 13, 20241.56501.60501.55001.57001.57001,876,695
Feb 12, 20241.58501.58501.54001.54001.54001,056,345
Feb 09, 20241.60001.60501.55001.56001.56002,444,717
Feb 08, 20241.60501.65001.58751.61001.61002,253,562
Feb 07, 20241.60001.60751.57001.60501.60501,511,881
Feb 06, 20241.60001.62001.56501.58501.58503,691,264
Feb 05, 20241.64501.65001.58501.60501.60504,138,295
Feb 02, 20241.66001.74001.66001.69501.69504,467,327
Feb 01, 20241.60001.61001.53501.60501.60502,991,972
Jan 31, 20241.59001.63501.56501.62501.62502,711,228
Jan 30, 20241.56501.61251.54501.60001.60002,171,692
Jan 29, 20241.54501.56501.48501.55501.55504,010,051
Jan 25, 20241.58501.59251.54501.56501.56502,059,437
Jan 24, 20241.54001.62001.51501.58501.58504,654,978
Jan 23, 20241.61001.61001.52001.53001.53002,114,082
Jan 22, 20241.61001.62501.58751.60501.60501,900,865
Jan 19, 20241.62001.63251.59001.60501.60501,678,880
Jan 18, 20241.58001.61751.57501.59001.59002,256,374
Jan 17, 20241.60001.62251.57501.62001.62002,833,768
Jan 16, 20241.63001.66501.61501.65001.65002,086,094
Jan 15, 20241.63501.65001.63001.64251.6425355,360
Jan 12, 20241.60001.62501.58001.62001.62003,232,746
Jan 11, 20241.58501.62501.56001.61501.61502,875,643
Jan 10, 20241.60001.61001.57501.59001.59001,385,546
Jan 09, 20241.64001.65501.60001.60501.60502,406,963
Jan 08, 20241.61501.63001.60001.63001.63002,400,388
Jan 05, 20241.64501.65501.62001.62501.62502,081,757
Jan 04, 20241.66001.67751.61501.62501.62504,297,585
Jan 03, 20241.70501.72001.68501.69001.69002,163,181
Jan 02, 20241.77501.77751.73501.74001.74001,691,953
Dec 29, 20231.78501.82001.78001.79001.79002,539,734
Dec 28, 20231.84001.87001.81501.84501.84502,534,432
Dec 27, 20231.78501.86501.76501.83501.83504,355,135
Dec 22, 20231.77001.78501.74501.75501.75501,380,152
Dec 21, 20231.74001.78001.73001.77001.77002,909,921
Dec 20, 20231.75501.79001.74001.76501.76504,014,985
Dec 19, 20231.74001.75751.71001.72501.72503,476,604
Dec 18, 20231.75001.76501.71501.75001.75002,686,120
Dec 15, 20231.76501.80001.75501.79501.795016,166,860
Dec 14, 20231.86001.90001.75001.75001.75007,118,592
Dec 13, 20231.64501.67001.60751.66501.66505,233,441
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...