Genesis Minerals Limited(AU:GMD)
A$7.40-0.42 (-5.37%)
AU:GMD
Genesis Minerals Limited historical prices
A$7.40
At close:-0.42 (-5.37%)
Want to see AU:GMD full AI Analyst Report?
Genesis Minerals Limited (GMD) Historical Prices
152 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.65 | 7.68 | 7.35 | 7.40 | 7.40 | -5.37% | 8,941,069 | 1.27 |
| Nov 11, 2026 | 7.35 | 7.82 | 7.27 | 7.82 | 7.82 | +1.30% | 5,949,832 | 0.84 |
| Nov 10, 2026 | 7.71 | 7.85 | 7.60 | 7.72 | 7.72 | +9.66% | 8,969,707 | 1.27 |
| Nov 09, 2026 | 7.11 | 7.57 | 7.06 | 7.49 | 7.49 | +6.39% | 8,953,550 | 1.28 |
| Nov 06, 2026 | 7.05 | 7.14 | 6.91 | 7.04 | 7.04 | -3.96% | 11,706,533 | 1.68 |
| Nov 05, 2026 | 6.95 | 7.34 | 6.88 | 7.33 | 7.33 | +15.43% | 13,888,782 | 2.01 |
| Nov 04, 2026 | 6.44 | 6.65 | 6.30 | 6.35 | 6.35 | -0.78% | 12,395,572 | 1.81 |
| Nov 03, 2026 | 6.45 | 6.65 | 6.39 | 6.40 | 6.40 | +0.79% | 8,806,999 | 1.28 |
| Nov 02, 2026 | 6.28 | 6.44 | 6.17 | 6.35 | 6.35 | -1.55% | 9,286,824 | 1.35 |
| Oct 30, 2026 | 6.68 | 6.69 | 6.45 | 6.45 | 6.45 | -3.73% | 6,959,910 | 1.00 |
| Oct 29, 2026 | 6.76 | 6.84 | 6.70 | 6.70 | 6.70 | +0.45% | 4,936,790 | 0.71 |
| Oct 28, 2026 | 6.67 | 6.76 | 6.62 | 6.67 | 6.67 | +3.73% | 6,505,367 | 0.94 |
| Oct 27, 2026 | 6.43 | 6.48 | 6.34 | 6.43 | 6.43 | +0.78% | 8,350,532 | 1.20 |
| Oct 26, 2026 | 6.16 | 6.45 | 6.11 | 6.38 | 6.38 | +3.57% | 6,627,513 | 0.96 |
| Oct 23, 2026 | 6.35 | 6.45 | 6.14 | 6.16 | 6.16 | -7.78% | 8,413,968 | 1.22 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.60 | 6.68 | 6.68 | -3.19% | 5,895,029 | 0.86 |
| Oct 21, 2026 | 7.14 | 7.14 | 6.90 | 6.90 | 6.90 | -2.68% | 6,750,468 | 0.98 |
| Oct 20, 2026 | 7.05 | 7.15 | 6.91 | 7.09 | 7.09 | -1.39% | 4,694,298 | 0.68 |
| Oct 19, 2026 | 7.18 | 7.27 | 7.11 | 7.19 | 7.19 | -0.83% | 3,717,202 | 0.53 |
| Oct 16, 2026 | 7.09 | 7.30 | 7.03 | 7.25 | 7.25 | +4.92% | 5,080,471 | 0.73 |
| Oct 15, 2026 | 7.03 | 7.08 | 6.86 | 6.91 | 6.91 | -2.26% | 6,486,717 | 0.93 |
| Oct 14, 2026 | 7.24 | 7.33 | 7.06 | 7.07 | 7.07 | -4.33% | 6,340,174 | 0.90 |
| Oct 13, 2026 | 7.40 | 7.40 | 7.18 | 7.39 | 7.39 | -0.40% | 5,106,577 | 0.72 |
| Oct 12, 2026 | 7.29 | 7.63 | 7.26 | 7.42 | 7.42 | +0.68% | 4,877,293 | 0.68 |
| Oct 09, 2026 | 7.16 | 7.37 | 6.99 | 7.37 | 7.37 | +3.95% | 6,740,323 | 0.93 |
| Oct 08, 2026 | 6.99 | 7.15 | 6.92 | 7.09 | 7.09 | -0.56% | 6,647,777 | 0.90 |
| Oct 07, 2026 | 7.10 | 7.22 | 7.09 | 7.13 | 7.13 | +0.85% | 6,627,234 | 0.90 |
| Oct 06, 2026 | 7.07 | 7.19 | 7.05 | 7.07 | 7.07 | 0.00% | 3,954,467 | 0.54 |
| Oct 05, 2026 | 7.11 | 7.19 | 6.96 | 7.07 | 7.07 | -0.56% | 3,158,562 | 0.42 |
| Oct 02, 2026 | 7.00 | 7.13 | 7.00 | 7.11 | 7.11 | +0.71% | 4,641,446 | 0.62 |
| Oct 01, 2026 | 7.06 | 7.14 | 6.98 | 7.06 | 7.06 | -2.08% | 5,588,226 | 0.72 |
| Sep 30, 2026 | 7.33 | 7.43 | 7.21 | 7.21 | 7.21 | -0.83% | 5,734,040 | 0.74 |
| Sep 29, 2026 | 7.08 | 7.29 | 7.03 | 7.27 | 7.27 | +0.83% | 3,586,517 | 0.46 |
| Sep 28, 2026 | 7.65 | 7.69 | 7.20 | 7.21 | 7.21 | -5.75% | 6,188,269 | 0.80 |
| Sep 25, 2026 | 7.53 | 7.75 | 7.50 | 7.65 | 7.65 | +1.19% | 5,086,939 | 0.66 |
| Sep 24, 2026 | 7.44 | 7.65 | 7.41 | 7.56 | 7.56 | -1.31% | 4,249,074 | 0.55 |
| Sep 23, 2026 | 7.81 | 7.90 | 7.65 | 7.66 | 7.66 | +1.46% | 5,222,426 | 0.68 |
| Sep 22, 2026 | 7.58 | 7.68 | 7.54 | 7.55 | 7.55 | 0.00% | 4,986,388 | 0.65 |
| Sep 21, 2026 | 7.53 | 7.70 | 7.50 | 7.55 | 7.55 | -0.66% | 4,308,806 | 0.56 |
| Sep 18, 2026 | 7.44 | 7.60 | 7.38 | 7.60 | 7.60 | +5.26% | 16,563,732 | 2.20 |
| Sep 17, 2026 | 7.25 | 7.31 | 7.12 | 7.22 | 7.22 | -2.96% | 7,240,726 | 0.97 |
| Sep 16, 2026 | 7.31 | 7.46 | 7.15 | 7.44 | 7.44 | +0.81% | 7,023,112 | 0.94 |
| Sep 15, 2026 | 7.55 | 7.57 | 7.32 | 7.38 | 7.38 | -3.53% | 5,731,354 | 0.77 |
| Sep 14, 2026 | 7.67 | 7.82 | 7.59 | 7.65 | 7.65 | 0.00% | 7,258,407 | 0.98 |
| Sep 11, 2026 | 7.58 | 7.70 | 7.47 | 7.65 | 7.65 | -3.29% | 6,232,020 | 0.84 |
| Sep 10, 2026 | 7.84 | 8.05 | 7.80 | 7.91 | 7.91 | -0.50% | 4,845,826 | 0.65 |
| Sep 09, 2026 | 7.90 | 7.99 | 7.87 | 7.95 | 7.95 | -0.75% | 5,993,569 | 0.80 |
| Sep 08, 2026 | 8.17 | 8.26 | 8.06 | 8.06 | 8.01 | -1.34% | 5,408,295 | 0.72 |
| Sep 07, 2026 | 8.22 | 8.26 | 8.12 | 8.17 | 8.12 | -0.84% | 8,000,241 | 1.07 |
| Sep 04, 2026 | 8.42 | 8.59 | 8.24 | 8.24 | 8.19 | -1.44% | 8,220,953 | 1.11 |
