Genesis Minerals Limited (ASX:GMD)
Australia
· Delayed Price · Currency is AUD 6.73
-0.52 (-7.17%)
At close: Mar 6, 2026
Genesis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.89 | 7.13 | 6.69 | 6.73 | 6.73 | -7.17% | 7,792,962 |
| Mar 5, 2026 | 7.50 | 7.55 | 7.21 | 7.25 | 7.25 | -4.23% | 4,274,539 |
| Mar 4, 2026 | 7.35 | 7.75 | 7.08 | 7.57 | 7.57 | -6.89% | 7,568,383 |
| Mar 3, 2026 | 7.87 | 8.16 | 7.82 | 8.13 | 8.13 | 0.87% | 4,894,253 |
| Mar 2, 2026 | 7.65 | 8.07 | 7.60 | 8.06 | 8.06 | 8.48% | 7,883,119 |
| Feb 27, 2026 | 7.39 | 7.57 | 7.28 | 7.43 | 7.43 | 3.05% | 5,630,745 |
| Feb 26, 2026 | 7.22 | 7.31 | 7.07 | 7.21 | 7.21 | -1.10% | 3,195,200 |
| Feb 25, 2026 | 7.19 | 7.31 | 7.09 | 7.29 | 7.29 | 1.25% | 3,422,935 |
| Feb 24, 2026 | 7.38 | 7.45 | 7.05 | 7.20 | 7.20 | -0.55% | 3,858,437 |
| Feb 23, 2026 | 7.01 | 7.25 | 6.96 | 7.24 | 7.24 | 5.39% | 3,090,029 |
| Feb 20, 2026 | 7.22 | 7.22 | 6.83 | 6.87 | 6.87 | -3.10% | 2,590,013 |
| Feb 19, 2026 | 7.37 | 7.37 | 7.01 | 7.09 | 7.09 | 1.87% | 4,002,852 |
| Feb 18, 2026 | 7.11 | 7.11 | 6.89 | 6.96 | 6.96 | -2.93% | 3,974,535 |
| Feb 17, 2026 | 7.35 | 7.36 | 7.12 | 7.17 | 7.17 | -2.85% | 3,644,851 |
| Feb 16, 2026 | 7.00 | 7.47 | 6.93 | 7.38 | 7.38 | 7.42% | 4,857,428 |
| Feb 13, 2026 | 6.70 | 6.93 | 6.66 | 6.87 | 6.87 | -4.58% | 4,097,463 |
| Feb 12, 2026 | 7.24 | 7.28 | 7.12 | 7.20 | 7.20 | -0.55% | 3,454,666 |
| Feb 11, 2026 | 7.05 | 7.26 | 7.01 | 7.24 | 7.24 | 2.55% | 2,499,650 |
| Feb 10, 2026 | 7.07 | 7.14 | 6.94 | 7.06 | 7.06 | 2.77% | 3,571,842 |
| Feb 9, 2026 | 6.97 | 7.00 | 6.77 | 6.87 | 6.87 | 3.31% | 4,220,427 |
| Feb 6, 2026 | 6.60 | 6.69 | 6.27 | 6.65 | 6.65 | -3.20% | 7,761,501 |
| Feb 5, 2026 | 7.02 | 7.23 | 6.76 | 6.87 | 6.87 | -6.02% | 4,655,489 |
| Feb 4, 2026 | 7.36 | 7.41 | 7.19 | 7.31 | 7.31 | 2.96% | 5,164,295 |
| Feb 3, 2026 | 7.03 | 7.29 | 7.00 | 7.10 | 7.10 | 1.87% | 5,924,080 |
| Feb 2, 2026 | 7.28 | 7.29 | 6.69 | 6.97 | 6.97 | -8.17% | 9,834,590 |
| Jan 30, 2026 | 8.28 | 8.40 | 7.49 | 7.59 | 7.59 | -9.86% | 6,673,606 |
| Jan 29, 2026 | 8.20 | 8.42 | 8.08 | 8.42 | 8.42 | 3.57% | 6,217,090 |
| Jan 28, 2026 | 7.96 | 8.13 | 7.88 | 8.13 | 8.13 | 2.52% | 5,097,533 |
| Jan 27, 2026 | 8.05 | 8.12 | 7.78 | 7.93 | 7.93 | 0.89% | 5,966,774 |
| Jan 23, 2026 | 7.86 | 8.13 | 7.71 | 7.86 | 7.86 | 5.36% | 5,897,892 |
| Jan 22, 2026 | 7.70 | 7.76 | 7.39 | 7.46 | 7.46 | -4.97% | 4,694,914 |
| Jan 21, 2026 | 7.78 | 7.93 | 7.69 | 7.85 | 7.85 | 3.02% | 4,553,353 |
| Jan 20, 2026 | 7.55 | 7.65 | 7.43 | 7.62 | 7.62 | 0.66% | 2,108,616 |
| Jan 19, 2026 | 7.39 | 7.68 | 7.30 | 7.57 | 7.57 | 3.70% | 4,032,974 |
| Jan 16, 2026 | 7.40 | 7.45 | 7.24 | 7.30 | 7.30 | -0.27% | 3,117,039 |
| Jan 15, 2026 | 7.39 | 7.56 | 7.25 | 7.32 | 7.32 | -2.92% | 3,321,793 |
| Jan 14, 2026 | 7.55 | 7.60 | 7.47 | 7.54 | 7.54 | -0.13% | 2,375,029 |
| Jan 13, 2026 | 7.51 | 7.59 | 7.45 | 7.55 | 7.55 | 0.94% | 3,001,987 |
| Jan 12, 2026 | 7.46 | 7.62 | 7.38 | 7.48 | 7.48 | 2.61% | 2,965,742 |
| Jan 9, 2026 | 7.56 | 7.60 | 7.26 | 7.29 | 7.29 | -1.49% | 4,140,923 |
| Jan 8, 2026 | 7.42 | 7.49 | 7.38 | 7.40 | 7.40 | -1.20% | 2,461,519 |
| Jan 7, 2026 | 7.58 | 7.62 | 7.38 | 7.49 | 7.49 | 0.13% | 3,077,955 |
| Jan 6, 2026 | 7.57 | 7.60 | 7.38 | 7.48 | 7.48 | -0.80% | 2,865,535 |
| Jan 5, 2026 | 7.30 | 7.56 | 7.26 | 7.54 | 7.54 | 3.29% | 3,891,800 |
| Jan 2, 2026 | 7.16 | 7.33 | 7.05 | 7.30 | 7.30 | 0.69% | 1,333,451 |
| Dec 31, 2025 | 7.20 | 7.29 | 7.14 | 7.25 | 7.25 | 0.69% | 1,794,516 |
| Dec 30, 2025 | 7.09 | 7.22 | 6.90 | 7.20 | 7.20 | -2.57% | 2,748,961 |
| Dec 29, 2025 | 7.52 | 7.63 | 7.33 | 7.39 | 7.39 | -0.94% | 2,143,271 |
| Dec 24, 2025 | 7.37 | 7.50 | 7.31 | 7.46 | 7.46 | 1.50% | 2,228,149 |
| Dec 23, 2025 | 7.29 | 7.38 | 7.21 | 7.35 | 7.35 | 0.82% | 3,743,505 |
| Dec 22, 2025 | 7.00 | 7.30 | 6.95 | 7.29 | 7.29 | 4.29% | 4,257,685 |
| Dec 19, 2025 | 6.95 | 7.07 | 6.66 | 6.99 | 6.99 | 1.60% | 15,050,120 |
| Dec 18, 2025 | 6.87 | 6.92 | 6.65 | 6.88 | 6.88 | 0.29% | 10,181,410 |
| Dec 17, 2025 | 6.40 | 6.90 | 6.39 | 6.86 | 6.86 | 6.36% | 5,865,189 |
| Dec 16, 2025 | 6.62 | 6.65 | 6.37 | 6.45 | 6.45 | -1.23% | 7,213,710 |
| Dec 15, 2025 | 6.75 | 6.87 | 6.46 | 6.53 | 6.53 | -5.36% | 5,901,077 |
| Dec 12, 2025 | 6.61 | 6.94 | 6.61 | 6.90 | 6.90 | 7.64% | 4,563,027 |
| Dec 11, 2025 | 6.46 | 6.49 | 6.34 | 6.41 | 6.41 | 0.94% | 3,841,956 |
| Dec 10, 2025 | 6.20 | 6.36 | 6.17 | 6.35 | 6.35 | 4.44% | 4,291,192 |
| Dec 9, 2025 | 6.17 | 6.26 | 6.07 | 6.08 | 6.08 | -1.46% | 3,127,976 |
| Dec 8, 2025 | 6.37 | 6.43 | 6.17 | 6.17 | 6.17 | -3.59% | 4,251,363 |
| 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 |