Generation Mining Limited (FRA:9GN)
Germany
· Delayed Price · Currency is EUR 0.359
+0.010 (2.87%)
At close: Dec 4, 2025
Generation Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.51% | - |
| Dec 4, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 2.87% | - |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.16% | - |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.37% | - |
| Dec 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.64% | 2,850 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 4.04% | - |
| Nov 26, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.62% | - |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.57% | - |
| Nov 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.87% | - |
| Nov 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 5,000 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -5.75% | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.62% | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.86% | - |
| Nov 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 9.09% | - |
| Nov 14, 2025 | 0.32 | 0.34 | 0.30 | 0.30 | 0.30 | -5.71% | 20,000 |
| Nov 13, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.25% | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 11.15% | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.14% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.77% | - |
| Nov 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 6.18% | - |
| Nov 5, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -11.86% | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -9.57% | - |
| Nov 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.17% | - |
| Oct 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Oct 30, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 5.54% | - |
| Oct 29, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 6.56% | - |
| Oct 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | - |
| Oct 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | - |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.97% | - |
| Oct 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 7.89% | - |
| Oct 22, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -14.78% | - |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.63% | - |
| Oct 20, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 6.34% | 4,000 |
| Oct 17, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -19.51% | 3,800 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.40% | - |
| Oct 15, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.10% | 6,956 |
| Oct 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.77% | - |
| Oct 13, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | -1.79% | 38,400 |
| Oct 10, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 1.59% | 30,000 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -1.34% | - |
| Oct 8, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 16.10% | - |
| Oct 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.85% | - |
| Oct 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.56% | - |
| Oct 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 9.09% | - |
| Oct 2, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 9.66% | - |
| Oct 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.26% | - |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.59% | - |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.82% | - |
| Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.09% | - |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Sep 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 22.77% | 3,000 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.16% | - |
| Sep 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | - |
| Sep 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.46% | - |
| Sep 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.14% | - |
| Sep 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.27% | - |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.38% | - |
| Sep 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.21% | - |
| Sep 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.60% | 6,400 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.29% | - |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.25% | - |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.06% | - |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.23% | - |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.19% | - |
| Sep 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -10.42% | - |
| Sep 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 14.29% | 7,500 |
| Aug 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.96% | - |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.67% | - |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | - |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.67% | - |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.63% | - |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| Aug 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.31% | - |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.87% | - |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.36% | - |
| Aug 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.12% | - |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.08% | - |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.26% | - |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.30% | - |
| Aug 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | - |
| Aug 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.04% | - |
| Aug 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | - |
| Aug 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.27% | - |
| Aug 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.28% | - |
| Aug 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.25% | - |
| Jul 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | 1,500 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.21% | - |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.30% | - |
| Jul 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.65% | - |
| Jul 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | - |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.51% | - |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.19% | - |
| Jul 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |