Skip to main content
Genesis AI Corp. (CSE:AIG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0300 (-24.00%)
Dec 5, 2025, 12:51 PM EST

Genesis AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.110.100.100.10-24.00%14,001
Dec 4, 20250.120.130.120.130.13-7.41%12,000
Dec 3, 20250.110.150.110.140.1473.08%21,651
Dec 2, 20250.070.080.070.080.08-13.33%1,435
Nov 28, 20250.090.100.090.090.09-5.26%25,500
Nov 27, 20250.100.100.100.100.10-5.00%9,000
Nov 26, 20250.100.100.100.100.10-4.76%69
Nov 25, 20250.100.110.100.110.11-19.23%3,500
Nov 21, 20250.130.130.130.130.13-13.33%10,000
Nov 19, 20250.150.150.150.150.1550.00%11
Nov 18, 20250.100.100.100.100.1017.65%2,500
Nov 17, 20250.090.090.090.090.09-43.33%1,040
Nov 10, 20250.150.150.150.150.15-6.25%5,944
Nov 7, 20250.150.160.150.160.166.67%7,500
Nov 5, 20250.170.170.150.150.1532.98%20
Nov 4, 20250.110.110.110.110.11-24.80%100
Nov 3, 20250.160.160.150.150.15-6.25%27,900
Oct 30, 20250.160.160.160.160.16-3,100
Oct 29, 20250.180.180.160.160.16-32,808
Oct 28, 20250.160.160.160.160.16-3.03%3,500
Oct 27, 20250.170.170.170.170.17-5.71%1,500
Oct 24, 20250.180.180.180.180.1812.90%10,000
Oct 23, 20250.160.160.160.160.16-21,500
Oct 22, 20250.160.160.160.160.1638.02%170
Oct 21, 20250.140.140.110.110.11-20.64%390
Oct 20, 20250.150.150.140.140.14-19.14%814
Oct 17, 20250.170.180.170.180.18-10.26%11,500
Oct 16, 20250.200.200.200.200.20111.96%21,050
Oct 15, 20250.110.110.090.090.09-38.67%11,011
Oct 14, 20250.150.150.150.150.15-11.76%1,047
Oct 10, 20250.170.170.170.170.17-10,000
Oct 9, 20250.170.170.170.170.176.25%3,000
Oct 8, 20250.170.170.160.160.16-3.03%13,000
Oct 7, 20250.180.180.170.170.17-15.38%21,285
Oct 6, 20250.200.200.200.200.20-2.50%500
Oct 3, 20250.200.200.200.200.202.56%4,200
Oct 2, 20250.200.200.200.200.20-6,200
Oct 1, 20250.160.200.160.200.208.33%15,500
Sep 30, 20250.200.240.180.180.18-7.69%19,400
Sep 29, 20250.190.200.190.200.202.63%22,500
Sep 26, 20250.200.200.190.190.19-12,000
Sep 25, 20250.190.190.190.190.1948.44%5,500
Sep 24, 20250.130.130.130.130.13-30.81%1,840
Sep 19, 20250.170.190.170.190.1912.12%10,000
Sep 17, 20250.170.170.170.170.17-2.94%4,594
Sep 16, 20250.190.190.170.170.1753.71%16,500
Sep 11, 20250.110.110.110.110.11-44.70%1,643
Sep 5, 20250.200.200.200.200.20-2.44%1,500
Sep 4, 20250.160.210.160.210.2136.67%1,200
Sep 3, 20250.150.150.150.150.15-3.47%5,670
Sep 2, 20250.160.160.160.160.16-13.67%382
Aug 29, 20250.170.180.170.180.18-7,000
Aug 28, 20250.180.180.180.180.1820.00%2,343
Aug 27, 20250.150.150.150.150.1515.38%3,100
Aug 26, 20250.140.140.130.130.13-18.75%13,575
Aug 25, 20250.170.170.160.160.16-11.11%850
Aug 22, 20250.180.180.180.180.1846.22%1
Aug 20, 20250.140.140.120.120.12-31.61%3,238
Aug 14, 20250.180.180.180.180.1853.85%1,040
Aug 13, 20250.130.130.120.120.12-33.14%533
Aug 12, 20250.190.190.180.180.1822.81%19,000
Aug 11, 20250.120.190.120.140.14-25.00%39,130
Aug 6, 20250.200.200.190.190.1946.27%13,500
Aug 5, 20250.130.130.130.130.13-33.38%750
Aug 1, 20250.200.200.200.200.20-11.36%500
Jul 31, 20250.220.220.220.220.2244.26%500
Jul 29, 20250.150.150.150.150.15-3.85%1,800
Jul 28, 20250.160.160.160.160.16-31.04%200
Jul 25, 20250.230.230.230.230.23-800
Jul 24, 20250.230.230.230.230.2352.22%3,540
Jul 23, 20250.170.170.150.150.15-35.70%5,120
Jul 18, 20250.240.240.240.240.2417.50%1,000
Jul 17, 20250.230.230.200.200.20-11.11%42,800
Jul 16, 20250.220.230.220.230.2349.20%6,000
Jul 15, 20250.150.150.150.150.15-16.45%130
Jul 14, 20250.150.180.150.180.18-27.80%6,314
Jul 10, 20250.250.250.250.250.2547.93%4,306
Jul 9, 20250.190.190.170.170.17-16.67%332
Jul 8, 20250.200.200.200.200.2020.86%100
Jul 7, 20250.180.180.170.170.17-28.60%5,746
Jul 4, 20250.240.240.240.240.24-12.96%2,000
Jul 3, 20250.250.270.250.270.2754.29%4,000
Jul 2, 20250.190.190.170.180.18-18.60%26,076
Jun 25, 20250.200.220.200.220.2231.90%3,000
Jun 24, 20250.150.160.150.160.16-16.41%1,025
Jun 20, 20250.200.200.200.200.20-7.14%11,500
Jun 18, 20250.220.220.210.210.21-8.70%70
Jun 17, 20250.230.230.230.230.2317.95%38
Jun 16, 20250.200.200.200.200.20-7.14%6,508
Jun 13, 20250.210.210.210.210.215.00%4,148
Jun 12, 20250.200.200.200.200.2014.29%2,000
Jun 11, 20250.180.180.180.180.18-2.23%1,000
Jun 10, 20250.180.180.180.180.18-25.42%1,016
Jun 5, 20250.290.290.230.240.24-14.29%31,636