Genesis Minerals Limited GMD
ASX · Australia · Non-Energy Minerals
AUD 7.06-0.15 (-2.08%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 7.06 | -2.08% | AUD 7.06 | AUD 7.14 | AUD 6.98 | 5.59M |
| 2026-09-30 | AUD 7.21 | -0.83% | AUD 7.33 | AUD 7.43 | AUD 7.21 | 5.73M |
| 2026-09-29 | AUD 7.27 | +0.83% | AUD 7.08 | AUD 7.29 | AUD 7.03 | 3.59M |
| 2026-09-28 | AUD 7.21 | -5.75% | AUD 7.65 | AUD 7.68 | AUD 7.20 | 6.19M |
| 2026-09-25 | AUD 7.65 | +1.19% | AUD 7.53 | AUD 7.75 | AUD 7.50 | 5.09M |
| 2026-09-24 | AUD 7.56 | -1.31% | AUD 7.44 | AUD 7.65 | AUD 7.41 | 4.25M |
| 2026-09-23 | AUD 7.66 | +1.46% | AUD 7.81 | AUD 7.90 | AUD 7.65 | 5.22M |
| 2026-09-22 | AUD 7.55 | 0.00% | AUD 7.58 | AUD 7.68 | AUD 7.54 | 4.99M |
| 2026-09-21 | AUD 7.55 | -0.66% | AUD 7.53 | AUD 7.70 | AUD 7.50 | 4.31M |
| 2026-09-18 | AUD 7.60 | +5.26% | AUD 7.44 | AUD 7.60 | AUD 7.38 | 16.56M |
| 2026-09-17 | AUD 7.22 | -2.96% | AUD 7.25 | AUD 7.31 | AUD 7.12 | 7.24M |
| 2026-09-16 | AUD 7.44 | +0.81% | AUD 7.31 | AUD 7.45 | AUD 7.15 | 7.02M |
| 2026-09-15 | AUD 7.38 | -3.53% | AUD 7.55 | AUD 7.57 | AUD 7.32 | 5.73M |
| 2026-09-14 | AUD 7.65 | 0.00% | AUD 7.67 | AUD 7.82 | AUD 7.59 | 7.26M |
| 2026-09-11 | AUD 7.65 | -3.29% | AUD 7.58 | AUD 7.70 | AUD 7.47 | 6.23M |
| 2026-09-10 | AUD 7.91 | -0.50% | AUD 7.84 | AUD 8.05 | AUD 7.80 | 4.85M |
| 2026-09-09 | AUD 7.95 | -1.36% | AUD 7.90 | AUD 7.99 | AUD 7.86 | 5.99M |
| 2026-09-08 | AUD 8.06 | -1.35% | AUD 8.17 | AUD 8.26 | AUD 8.06 | 5.41M |
| 2026-09-07 | AUD 8.17 | -0.85% | AUD 8.22 | AUD 8.26 | AUD 8.12 | 8.00M |
| 2026-09-04 | AUD 8.24 | -1.44% | AUD 8.42 | AUD 8.59 | AUD 8.24 | 8.22M |
| 2026-09-03 | AUD 8.36 | +3.34% | AUD 8.30 | AUD 8.48 | AUD 8.21 | 8.79M |
| 2026-09-02 | AUD 8.09 | -2.88% | AUD 7.94 | AUD 8.17 | AUD 7.89 | 7.54M |
| 2026-09-01 | AUD 8.33 | +1.34% | AUD 8.29 | AUD 8.44 | AUD 8.23 | 7.34M |
| 2026-08-31 | AUD 8.22 | -4.08% | AUD 8.11 | AUD 8.31 | AUD 8.05 | 10.70M |
| 2026-08-28 | AUD 8.57 | +2.63% | AUD 8.38 | AUD 8.68 | AUD 8.38 | 7.90M |
| 2026-08-27 | AUD 8.35 | -2.91% | AUD 8.60 | AUD 8.60 | AUD 8.28 | 7.79M |
| 2026-08-26 | AUD 8.60 | -0.81% | AUD 8.69 | AUD 8.84 | AUD 8.60 | 9.30M |
| 2026-08-25 | AUD 8.67 | +1.17% | AUD 8.53 | AUD 8.72 | AUD 8.50 | 7.47M |
| 2026-08-24 | AUD 8.57 | +3.00% | AUD 8.40 | AUD 8.64 | AUD 8.25 | 9.20M |
| 2026-08-21 | AUD 8.32 | +3.87% | AUD 8.14 | AUD 8.32 | AUD 8.08 | 10.69M |
| 2026-08-20 | AUD 8.01 | +10.33% | AUD 7.78 | AUD 8.15 | AUD 7.75 | 9.42M |
| 2026-08-19 | AUD 7.26 | -0.95% | AUD 7.13 | AUD 7.37 | AUD 7.08 | 6.47M |
| 2026-08-18 | AUD 7.33 | -2.27% | AUD 7.44 | AUD 7.51 | AUD 7.32 | 4.91M |
| 2026-08-17 | AUD 7.50 | +4.46% | AUD 7.29 | AUD 7.50 | AUD 7.25 | 5.57M |
| 2026-08-14 | AUD 7.18 | -2.58% | AUD 7.15 | AUD 7.25 | AUD 7.08 | 7.08M |
| 2026-08-13 | AUD 7.37 | -1.73% | AUD 7.46 | AUD 7.58 | AUD 7.35 | 8.85M |
| 2026-08-12 | AUD 7.50 | +1.63% | AUD 7.27 | AUD 7.51 | AUD 7.24 | 6.19M |
| 2026-08-11 | AUD 7.38 | +0.68% | AUD 7.38 | AUD 7.61 | AUD 7.37 | 9.29M |
| 2026-08-10 | AUD 7.33 | +2.81% | AUD 7.35 | AUD 7.36 | AUD 7.01 | 9.40M |
| 2026-08-07 | AUD 7.13 | +6.10% | AUD 6.72 | AUD 7.13 | AUD 6.72 | 10.56M |
| 2026-08-06 | AUD 6.72 | +4.35% | AUD 6.73 | AUD 6.93 | AUD 6.70 | 10.17M |
| 2026-08-05 | AUD 6.44 | +8.24% | AUD 5.94 | AUD 6.44 | AUD 5.93 | 8.82M |
| 2026-08-04 | AUD 5.95 | +2.06% | AUD 5.85 | AUD 6.01 | AUD 5.77 | 10.45M |
| 2026-08-03 | AUD 5.83 | +2.10% | AUD 5.67 | AUD 5.88 | AUD 5.64 | 3.97M |
| 2026-07-31 | AUD 5.71 | +1.06% | AUD 5.89 | AUD 5.98 | AUD 5.71 | 7.92M |
| 2026-07-30 | AUD 5.65 | -5.68% | AUD 6.08 | AUD 6.08 | AUD 5.52 | 9.89M |
| 2026-07-29 | AUD 5.99 | -1.48% | AUD 6.02 | AUD 6.06 | AUD 5.93 | 4.91M |
| 2026-07-28 | AUD 6.08 | -1.14% | AUD 6.00 | AUD 6.08 | AUD 5.91 | 5.22M |
| 2026-07-27 | AUD 6.15 | +4.77% | AUD 6.07 | AUD 6.30 | AUD 6.03 | 5.22M |
| 2026-07-24 | AUD 5.87 | -4.40% | AUD 5.96 | AUD 6.05 | AUD 5.75 | 6.51M |
| 2026-07-23 | AUD 6.14 | +0.66% | AUD 6.20 | AUD 6.32 | AUD 6.14 | 6.30M |
| 2026-07-22 | AUD 6.10 | +5.90% | AUD 5.87 | AUD 6.15 | AUD 5.83 | 7.20M |
| 2026-07-21 | AUD 5.76 | +4.35% | AUD 5.60 | AUD 5.80 | AUD 5.47 | 7.12M |
| 2026-07-20 | AUD 5.52 | -0.72% | AUD 5.59 | AUD 5.72 | AUD 5.38 | 4.74M |
| 2026-07-17 | AUD 5.56 | -7.18% | AUD 5.81 | AUD 5.81 | AUD 5.56 | 12.46M |
| 2026-07-16 | AUD 5.99 | +1.53% | AUD 5.89 | AUD 6.01 | AUD 5.83 | 8.59M |
| 2026-07-15 | AUD 5.90 | -1.67% | AUD 6.04 | AUD 6.06 | AUD 5.86 | 7.89M |
| 2026-07-14 | AUD 6.00 | +2.04% | AUD 5.89 | AUD 6.01 | AUD 5.72 | 12.28M |
| 2026-07-13 | AUD 5.88 | +3.70% | AUD 5.66 | AUD 5.95 | AUD 5.66 | 14.86M |
| 2026-07-10 | AUD 5.67 | +3.85% | AUD 5.55 | AUD 5.72 | AUD 5.51 | 5.57M |
| 2026-07-09 | AUD 5.46 | -1.09% | AUD 5.42 | AUD 5.54 | AUD 5.35 | 5.47M |
| 2026-07-08 | AUD 5.52 | -4.50% | AUD 5.66 | AUD 5.68 | AUD 5.42 | 6.59M |
| 2026-07-07 | AUD 5.78 | -4.15% | AUD 6.04 | AUD 6.05 | AUD 5.78 | 10.02M |
| 2026-07-06 | AUD 6.03 | -4.13% | AUD 5.92 | AUD 6.19 | AUD 5.76 | 17.42M |
| 2026-07-03 | AUD 6.29 | +16.70% | AUD 5.86 | AUD 6.29 | AUD 5.82 | 7.84M |
| 2026-07-02 | AUD 5.39 | +3.65% | AUD 5.30 | AUD 5.43 | AUD 5.18 | 4.64M |
| 2026-07-01 | AUD 5.20 | -0.19% | AUD 5.29 | AUD 5.30 | AUD 5.09 | 3.86M |
| 2026-06-30 | AUD 5.21 | -5.10% | AUD 5.44 | AUD 5.51 | AUD 5.20 | 4.52M |
| 2026-06-29 | AUD 5.49 | +1.86% | AUD 5.58 | AUD 5.66 | AUD 5.39 | 3.94M |
| 2026-06-26 | AUD 5.39 | +1.32% | AUD 5.48 | AUD 5.57 | AUD 5.25 | 5.17M |
| 2026-06-25 | AUD 5.32 | -4.66% | AUD 5.40 | AUD 5.41 | AUD 5.22 | 5.87M |
| 2026-06-24 | AUD 5.58 | -4.12% | AUD 5.75 | AUD 5.78 | AUD 5.48 | 4.01M |
| 2026-06-23 | AUD 5.82 | -5.52% | AUD 6.16 | AUD 6.19 | AUD 5.80 | 4.38M |
| 2026-06-22 | AUD 6.16 | +3.36% | AUD 5.86 | AUD 6.19 | AUD 5.78 | 3.12M |
| 2026-06-19 | AUD 5.96 | -4.18% | AUD 6.11 | AUD 6.16 | AUD 5.94 | 7.86M |
| 2026-06-18 | AUD 6.22 | +0.32% | AUD 6.09 | AUD 6.34 | AUD 5.97 | 6.00M |
| 2026-06-17 | AUD 6.20 | +6.16% | AUD 5.88 | AUD 6.21 | AUD 5.85 | 4.67M |
| 2026-06-16 | AUD 5.84 | +1.21% | AUD 5.69 | AUD 5.91 | AUD 5.62 | 4.18M |
| 2026-06-15 | AUD 5.77 | +8.46% | AUD 5.60 | AUD 5.81 | AUD 5.55 | 5.36M |
| 2026-06-12 | AUD 5.32 | +10.83% | AUD 5.15 | AUD 5.36 | AUD 5.09 | 8.85M |
| 2026-06-11 | AUD 4.80 | -1.64% | AUD 4.60 | AUD 4.83 | AUD 4.51 | 5.65M |
| 2026-06-10 | AUD 4.88 | -6.33% | AUD 5.05 | AUD 5.11 | AUD 4.73 | 8.21M |
| 2026-06-09 | AUD 5.21 | -2.80% | AUD 5.10 | AUD 5.24 | AUD 4.90 | 6.26M |
| 2026-06-05 | AUD 5.36 | -4.46% | AUD 5.57 | AUD 5.59 | AUD 5.30 | 4.98M |
| 2026-06-04 | AUD 5.61 | -4.92% | AUD 5.72 | AUD 5.81 | AUD 5.61 | 3.20M |
| 2026-06-03 | AUD 5.90 | -0.84% | AUD 5.91 | AUD 5.98 | AUD 5.84 | 2.19M |
| 2026-06-02 | AUD 5.95 | +0.68% | AUD 5.72 | AUD 6.03 | AUD 5.59 | 3.85M |
| 2026-06-01 | AUD 5.91 | +0.85% | AUD 5.88 | AUD 6.07 | AUD 5.87 | 2.72M |
| 2026-05-29 | AUD 5.86 | +5.21% | AUD 5.93 | AUD 5.97 | AUD 5.81 | 7.28M |
| 2026-05-28 | AUD 5.57 | -10.16% | AUD 6.01 | AUD 6.08 | AUD 5.56 | 5.16M |