Genesis Minerals Limited (ASX:GMD)
Australia
· Delayed Price · Currency is AUD 6.40
+0.03 (0.47%)
At close: Dec 5, 2025
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.61 | 6.61 | 6.38 | 6.40 | 6.40 | 0.47% | 2,517,648 |
| Dec 4, 2025 | 6.51 | 6.59 | 6.37 | 6.37 | 6.37 | -3.34% | 3,785,641 |
| Dec 3, 2025 | 6.48 | 6.60 | 6.44 | 6.59 | 6.59 | 0.61% | 3,613,104 |
| Dec 2, 2025 | 6.55 | 6.72 | 6.52 | 6.55 | 6.55 | - | 4,137,445 |
| Dec 1, 2025 | 6.84 | 6.88 | 6.45 | 6.55 | 6.55 | -1.65% | 4,369,800 |
| Nov 28, 2025 | 6.68 | 6.78 | 6.62 | 6.66 | 6.66 | -1.48% | 2,812,882 |
| Nov 27, 2025 | 6.83 | 6.83 | 6.65 | 6.76 | 6.76 | 2.11% | 3,386,040 |
| Nov 26, 2025 | 6.51 | 6.62 | 6.43 | 6.62 | 6.62 | 1.38% | 4,119,064 |
| Nov 25, 2025 | 6.56 | 6.73 | 6.42 | 6.53 | 6.53 | 4.48% | 3,613,161 |
| Nov 24, 2025 | 6.32 | 6.39 | 6.25 | 6.25 | 6.25 | 1.30% | 3,869,534 |
| Nov 21, 2025 | 6.38 | 6.38 | 6.15 | 6.17 | 6.17 | -6.52% | 4,608,744 |
| Nov 20, 2025 | 6.44 | 6.61 | 6.39 | 6.60 | 6.60 | 3.94% | 3,345,131 |
| Nov 19, 2025 | 6.42 | 6.42 | 6.25 | 6.35 | 6.35 | 2.92% | 4,328,546 |
| Nov 18, 2025 | 6.32 | 6.41 | 6.17 | 6.17 | 6.17 | -4.34% | 4,357,873 |
| Nov 17, 2025 | 6.29 | 6.47 | 6.15 | 6.45 | 6.45 | 2.54% | 4,190,359 |
| Nov 14, 2025 | 6.19 | 6.29 | 6.08 | 6.29 | 6.29 | -0.79% | 5,988,216 |
| Nov 13, 2025 | 6.39 | 6.40 | 6.27 | 6.34 | 6.34 | 2.42% | 2,853,135 |
| Nov 12, 2025 | 6.21 | 6.30 | 6.16 | 6.19 | 6.19 | -0.16% | 4,393,345 |
| Nov 11, 2025 | 6.43 | 6.43 | 6.18 | 6.20 | 6.20 | 2.82% | 5,003,514 |
| Nov 10, 2025 | 5.97 | 6.03 | 5.88 | 6.03 | 6.03 | 2.55% | 4,307,462 |
| Nov 7, 2025 | 5.87 | 5.99 | 5.85 | 5.88 | 5.88 | - | 5,229,340 |
| Nov 6, 2025 | 5.79 | 5.90 | 5.73 | 5.88 | 5.88 | 3.70% | 3,043,638 |
| Nov 5, 2025 | 5.58 | 5.68 | 5.38 | 5.67 | 5.67 | -1.22% | 5,140,619 |
| Nov 4, 2025 | 5.69 | 5.88 | 5.65 | 5.74 | 5.74 | 0.70% | 3,299,418 |
| Nov 3, 2025 | 5.68 | 5.81 | 5.63 | 5.70 | 5.70 | -2.40% | 3,176,136 |
| Oct 31, 2025 | 5.87 | 5.95 | 5.80 | 5.84 | 5.84 | 3.55% | 4,633,419 |
| Oct 30, 2025 | 5.68 | 5.70 | 5.53 | 5.64 | 5.64 | -0.88% | 4,741,526 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.62 | 5.69 | 5.69 | -0.52% | 5,310,364 |
| Oct 28, 2025 | 5.66 | 5.76 | 5.47 | 5.72 | 5.72 | -4.03% | 6,253,198 |
| Oct 27, 2025 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | 0.34% | 4,755,070 |
| Oct 24, 2025 | 6.10 | 6.16 | 5.94 | 5.94 | 5.94 | -1.33% | 4,968,316 |
| Oct 23, 2025 | 5.90 | 6.08 | 5.87 | 6.02 | 6.02 | 1.52% | 5,953,860 |
| Oct 22, 2025 | 6.10 | 6.12 | 5.71 | 5.93 | 5.93 | -10.29% | 11,028,430 |
| Oct 21, 2025 | 6.75 | 6.82 | 6.50 | 6.61 | 6.61 | 0.61% | 5,572,767 |
| Oct 20, 2025 | 6.54 | 6.67 | 6.50 | 6.57 | 6.57 | -3.52% | 5,621,482 |
| Oct 17, 2025 | 7.10 | 7.17 | 6.77 | 6.81 | 6.81 | -2.99% | 10,379,390 |
| Oct 16, 2025 | 6.80 | 7.02 | 6.75 | 7.02 | 7.02 | 8.00% | 9,303,066 |
| Oct 15, 2025 | 6.46 | 6.60 | 6.42 | 6.50 | 6.50 | 1.56% | 5,376,803 |
| Oct 14, 2025 | 6.16 | 6.49 | 6.16 | 6.40 | 6.40 | 5.44% | 6,247,598 |
| Oct 13, 2025 | 6.04 | 6.23 | 5.98 | 6.07 | 6.07 | 3.76% | 6,349,123 |
| Oct 10, 2025 | 5.80 | 6.04 | 5.62 | 5.85 | 5.85 | -5.65% | 7,621,276 |
| Oct 9, 2025 | 6.29 | 6.29 | 6.05 | 6.20 | 6.20 | 0.49% | 6,124,331 |
| Oct 8, 2025 | 6.20 | 6.24 | 5.97 | 6.17 | 6.17 | 0.49% | 4,527,958 |
| Oct 7, 2025 | 6.28 | 6.32 | 6.10 | 6.14 | 6.14 | -1.29% | 5,927,582 |
| Oct 6, 2025 | 6.14 | 6.27 | 6.10 | 6.22 | 6.22 | 1.30% | 4,039,778 |
| Oct 3, 2025 | 6.07 | 6.20 | 6.06 | 6.14 | 6.14 | - | 5,648,410 |
| Oct 2, 2025 | 6.00 | 6.17 | 5.98 | 6.14 | 6.14 | 3.54% | 6,531,562 |
| Oct 1, 2025 | 6.01 | 6.19 | 5.93 | 5.93 | 5.93 | 0.68% | 7,817,019 |
| Sep 30, 2025 | 5.93 | 5.99 | 5.84 | 5.89 | 5.89 | 0.68% | 8,473,915 |
| Sep 29, 2025 | 5.75 | 5.87 | 5.67 | 5.85 | 5.85 | 3.72% | 4,262,778 |
| Sep 26, 2025 | 5.53 | 5.64 | 5.46 | 5.64 | 5.64 | 1.99% | 7,393,412 |
| Sep 25, 2025 | 5.50 | 5.64 | 5.45 | 5.53 | 5.53 | -2.30% | 6,512,859 |
| Sep 24, 2025 | 5.62 | 5.74 | 5.58 | 5.66 | 5.66 | -1.57% | 9,713,949 |
| Sep 23, 2025 | 5.79 | 5.95 | 5.72 | 5.75 | 5.75 | - | 13,344,170 |
| Sep 22, 2025 | 5.33 | 5.78 | 5.29 | 5.75 | 5.75 | 13.86% | 10,806,230 |
| Sep 19, 2025 | 5.32 | 5.32 | 5.05 | 5.05 | 5.05 | -4.72% | 44,040,010 |
| Sep 18, 2025 | 5.27 | 5.38 | 5.22 | 5.30 | 5.30 | - | 11,014,530 |
| Sep 17, 2025 | 5.36 | 5.53 | 5.27 | 5.30 | 5.30 | -5.19% | 8,821,023 |
| Sep 16, 2025 | 5.65 | 5.77 | 5.57 | 5.59 | 5.59 | 0.72% | 6,650,029 |
| Sep 15, 2025 | 5.69 | 5.71 | 5.44 | 5.55 | 5.55 | -2.46% | 7,922,888 |
| Sep 12, 2025 | 5.62 | 5.73 | 5.54 | 5.69 | 5.69 | 1.79% | 7,213,734 |
| Sep 11, 2025 | 5.51 | 5.64 | 5.48 | 5.59 | 5.59 | 2.57% | 7,350,051 |
| Sep 10, 2025 | 5.30 | 5.46 | 5.24 | 5.45 | 5.45 | 3.02% | 5,909,196 |
| Sep 9, 2025 | 5.33 | 5.37 | 5.23 | 5.29 | 5.29 | 0.38% | 4,270,797 |
| Sep 8, 2025 | 5.44 | 5.44 | 5.24 | 5.27 | 5.27 | -1.68% | 4,207,341 |
| Sep 5, 2025 | 5.08 | 5.37 | 5.06 | 5.36 | 5.36 | 5.51% | 4,032,752 |
| Sep 4, 2025 | 5.07 | 5.15 | 4.98 | 5.08 | 5.08 | - | 3,465,607 |
| Sep 3, 2025 | 5.19 | 5.30 | 5.08 | 5.08 | 5.08 | -0.39% | 7,071,896 |
| Sep 2, 2025 | 5.10 | 5.16 | 4.99 | 5.10 | 5.10 | 1.39% | 5,031,276 |
| Sep 1, 2025 | 4.64 | 5.03 | 4.63 | 5.03 | 5.03 | 11.53% | 7,263,476 |
| Aug 29, 2025 | 4.52 | 4.55 | 4.44 | 4.51 | 4.51 | 0.22% | 3,679,508 |
| Aug 28, 2025 | 4.55 | 4.55 | 4.42 | 4.50 | 4.50 | -1.10% | 3,533,997 |
| Aug 27, 2025 | 4.41 | 4.55 | 4.41 | 4.55 | 4.55 | 6.06% | 4,253,612 |
| Aug 26, 2025 | 4.19 | 4.34 | 4.18 | 4.29 | 4.29 | 0.94% | 7,110,604 |
| Aug 25, 2025 | 4.13 | 4.27 | 4.11 | 4.25 | 4.25 | 5.72% | 4,875,318 |
| Aug 22, 2025 | 4.30 | 4.31 | 4.02 | 4.02 | 4.02 | -5.41% | 7,483,625 |
| Aug 21, 2025 | 4.58 | 4.63 | 4.18 | 4.25 | 4.25 | -3.19% | 8,839,674 |
| Aug 20, 2025 | 4.31 | 4.42 | 4.25 | 4.39 | 4.39 | 0.92% | 4,195,659 |
| Aug 19, 2025 | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | 0.93% | 2,984,935 |
| Aug 18, 2025 | 4.40 | 4.42 | 4.28 | 4.31 | 4.31 | -0.23% | 2,443,336 |
| Aug 15, 2025 | 4.25 | 4.33 | 4.24 | 4.32 | 4.32 | 2.37% | 2,624,775 |
| Aug 14, 2025 | 4.20 | 4.24 | 4.19 | 4.22 | 4.22 | 0.96% | 2,945,190 |
| Aug 13, 2025 | 4.16 | 4.23 | 4.13 | 4.18 | 4.18 | 3.21% | 3,877,401 |
| Aug 12, 2025 | 4.04 | 4.07 | 3.99 | 4.05 | 4.05 | - | 2,409,167 |
| Aug 11, 2025 | 4.03 | 4.06 | 3.97 | 4.05 | 4.05 | 0.75% | 2,499,383 |
| Aug 8, 2025 | 4.05 | 4.10 | 4.01 | 4.02 | 4.02 | 0.25% | 3,403,771 |
| Aug 7, 2025 | 4.00 | 4.08 | 4.00 | 4.01 | 4.01 | 1.01% | 3,557,659 |
| Aug 6, 2025 | 4.01 | 4.14 | 3.96 | 3.97 | 3.97 | 2.58% | 5,091,611 |
| Aug 5, 2025 | 3.81 | 3.89 | 3.78 | 3.87 | 3.87 | 2.93% | 3,586,161 |
| Aug 4, 2025 | 3.72 | 3.86 | 3.62 | 3.76 | 3.76 | 3.87% | 2,549,356 |
| Aug 1, 2025 | 3.66 | 3.66 | 3.54 | 3.62 | 3.62 | -1.90% | 2,476,641 |
| Jul 31, 2025 | 3.67 | 3.72 | 3.59 | 3.69 | 3.69 | -3.40% | 2,478,858 |
| Jul 30, 2025 | 3.79 | 3.88 | 3.72 | 3.82 | 3.82 | 0.79% | 1,806,560 |
| Jul 29, 2025 | 3.81 | 3.82 | 3.68 | 3.79 | 3.79 | -1.56% | 4,206,755 |
| Jul 28, 2025 | 3.90 | 3.93 | 3.82 | 3.85 | 3.85 | -1.79% | 2,481,063 |
| Jul 25, 2025 | 4.07 | 4.09 | 3.91 | 3.92 | 3.92 | -4.16% | 3,312,657 |
| Jul 24, 2025 | 4.09 | 4.14 | 4.02 | 4.09 | 4.09 | -0.73% | 4,873,801 |
| Jul 23, 2025 | 4.21 | 4.24 | 4.09 | 4.12 | 4.12 | 1.23% | 4,094,187 |
| Jul 22, 2025 | 4.03 | 4.13 | 4.03 | 4.07 | 4.07 | 5.17% | 3,983,853 |
| Jul 21, 2025 | 3.92 | 3.92 | 3.83 | 3.87 | 3.87 | -1.53% | 2,869,248 |