ASX - Delayed Quote
AUD
Genesis Minerals Limited (GMD.AX)
6.45
-0.25
(-3.73%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.68
6.69
6.45
6.45
6.45
6,220,050
Oct 30, 2026
6.68
6.69
6.45
6.45
6.45
6,959,910
Oct 29, 2026
6.76
6.84
6.70
6.70
6.70
4,936,790
Oct 28, 2026
6.67
6.76
6.62
6.67
6.67
6,505,367
Oct 27, 2026
6.43
6.48
6.34
6.43
6.43
8,350,532
Oct 26, 2026
6.16
6.45
6.11
6.38
6.38
6,627,513
Oct 23, 2026
6.35
6.45
6.14
6.16
6.16
8,413,968
Oct 22, 2026
6.90
6.90
6.60
6.68
6.68
5,895,029
Oct 21, 2026
7.14
7.14
6.90
6.90
6.90
6,750,468
Oct 20, 2026
7.05
7.15
6.91
7.09
7.09
4,694,298
Oct 19, 2026
7.18
7.27
7.11
7.19
7.19
3,717,202
Oct 16, 2026
7.09
7.30
7.03
7.25
7.25
5,080,471
Oct 15, 2026
7.03
7.08
6.86
6.91
6.91
6,486,717
Oct 14, 2026
7.24
7.32
7.06
7.07
7.07
6,340,174
Oct 13, 2026
7.40
7.40
7.18
7.39
7.39
5,106,577
Oct 12, 2026
7.29
7.63
7.26
7.42
7.42
4,877,293
Oct 9, 2026
7.16
7.37
6.99
7.37
7.37
6,740,323
Oct 8, 2026
6.99
7.15
6.92
7.09
7.09
6,647,777
Oct 7, 2026
7.10
7.22
7.09
7.13
7.13
6,627,234
Oct 6, 2026
7.07
7.18
7.05
7.07
7.07
3,954,467
Oct 5, 2026
7.11
7.19
6.96
7.07
7.07
3,158,562
Oct 2, 2026
7.00
7.13
7.00
7.11
7.11
4,641,446
Oct 1, 2026
7.06
7.14
6.98
7.06
7.06
5,588,226
Sep 30, 2026
7.33
7.43
7.21
7.21
7.21
5,734,040
Sep 29, 2026
7.08
7.29
7.03
7.27
7.27
3,586,517
Sep 28, 2026
7.65
7.68
7.20
7.21
7.21
6,188,269
Sep 25, 2026
7.53
7.75
7.50
7.65
7.65
5,086,939
Sep 24, 2026
7.44
7.65
7.41
7.56
7.56
4,249,074
Sep 23, 2026
7.81
7.90
7.65
7.66
7.66
5,222,426
Sep 22, 2026
7.58
7.68
7.54
7.55
7.55
4,986,388
Sep 21, 2026
7.53
7.70
7.50
7.55
7.55
4,308,806
Sep 18, 2026
7.44
7.60
7.38
7.60
7.60
16,563,733
Sep 17, 2026
7.25
7.31
7.12
7.22
7.22
7,240,726
Sep 16, 2026
7.31
7.45
7.15
7.44
7.44
7,023,112
Sep 15, 2026
7.55
7.57
7.32
7.38
7.38
5,731,354
Sep 14, 2026
7.67
7.82
7.59
7.65
7.65
7,258,407
Sep 11, 2026
7.58
7.70
7.47
7.65
7.65
6,232,020
Sep 10, 2026
7.84
8.05
7.80
7.91
7.91
4,845,826
Sep 9, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
7.90
7.99
7.86
7.95
7.95
5,993,569
Sep 8, 2026
8.17
8.26
8.06
8.06
8.01
5,408,295
Sep 7, 2026
8.22
8.26
8.12
8.17
8.12
8,000,241
Sep 4, 2026
8.42
8.59
8.24
8.24
8.19
8,220,953
Sep 3, 2026
8.30
8.48
8.21
8.36
8.31
8,786,833
Sep 2, 2026
7.94
8.17
7.89
8.09
8.04
7,542,498
Sep 1, 2026
8.29
8.44
8.23
8.33
8.28
7,338,736
Aug 31, 2026
8.11
8.31
8.05
8.22
8.17
10,703,875
Aug 28, 2026
8.38
8.68
8.38
8.57
8.52
7,895,787
Aug 27, 2026
8.60
8.60
8.28
8.35
8.30
7,786,069
Aug 26, 2026
8.69
8.84
8.60
8.60
8.55
9,304,718
Aug 25, 2026
8.53
8.72
8.50
8.67
8.62
7,468,080
Aug 24, 2026
8.40
8.64
8.25
8.57
8.52
9,197,225
Aug 21, 2026
8.14
8.32
8.08
8.32
8.27
10,685,115
Aug 20, 2026
7.78
8.15
7.75
8.01
7.96
9,417,206
Aug 19, 2026
7.13
7.37
7.08
7.26
7.21
6,466,006
Aug 18, 2026
7.44
7.51
7.32
7.33
7.28
4,908,511
Aug 17, 2026
7.29
7.50
7.25
7.50
7.45
5,569,415
Aug 14, 2026
7.15
7.25
7.08
7.18
7.14
7,084,599
Aug 13, 2026
7.46
7.58
7.35
7.37
7.32
8,853,936
Aug 12, 2026
7.27
7.51
7.24
7.50
7.45
6,189,552
Aug 11, 2026
7.38
7.61
7.37
7.38
7.33
9,287,900
Aug 10, 2026
7.35
7.36
7.01
7.33
7.28
9,400,110
Aug 7, 2026
6.72
7.13
6.72
7.13
7.09
10,555,079
Aug 6, 2026
6.73
6.93
6.70
6.72
6.68
10,168,763
Aug 5, 2026
5.94
6.44
5.93
6.44
6.40
8,820,554
Aug 4, 2026
5.85
6.01
5.77
5.95
5.91
10,449,339
Aug 3, 2026
5.67
5.88
5.64
5.83
5.79
3,968,710
Jul 31, 2026
5.89
5.98
5.71
5.71
5.67
7,924,582
Jul 30, 2026
6.08
6.08
5.52
5.65
5.61
9,886,250
Jul 29, 2026
6.02
6.06
5.93
5.99
5.95
4,907,012
Jul 28, 2026
6.00
6.08
5.91
6.08
6.04
5,224,351
Jul 27, 2026
6.07
6.30
6.03
6.15
6.11
5,221,199
Jul 24, 2026
5.96
6.05
5.75
5.87
5.83
6,512,294
Jul 23, 2026
6.20
6.32
6.14
6.14
6.10
6,301,529
Jul 22, 2026
5.87
6.15
5.83
6.10
6.06
7,199,872
Jul 21, 2026
5.60
5.80
5.47
5.76
5.72
7,123,962
Jul 20, 2026
5.59
5.72
5.38
5.52
5.49
4,738,205
Jul 17, 2026
5.81
5.81
5.56
5.56
5.53
12,455,643
Jul 16, 2026
5.89
6.01
5.83
5.99
5.95
8,592,630
Jul 15, 2026
6.04
6.06
5.86
5.90
5.86
7,888,231
Jul 14, 2026
5.89
6.01
5.72
6.00
5.96
12,276,917
Jul 13, 2026
5.66
5.95
5.66
5.88
5.84
14,856,206
Jul 10, 2026
5.55
5.72
5.51
5.67
5.63
5,571,946
Jul 9, 2026
5.42
5.54
5.35
5.46
5.43
5,472,968
Jul 8, 2026
5.66
5.68
5.42
5.52
5.49
6,590,176
Jul 7, 2026
6.04
6.05
5.78
5.78
5.74
10,023,665
Jul 6, 2026
5.92
6.19
5.76
6.03
5.99
17,420,938
Jul 3, 2026
5.86
6.29
5.82
6.29
6.25
7,843,014
Jul 2, 2026
5.30
5.43
5.18
5.39
5.36
4,637,154
Jul 1, 2026
5.29
5.30
5.09
5.20
5.17
3,860,244
Jun 30, 2026
5.44
5.51
5.20
5.21
5.18
4,522,175
Jun 29, 2026
5.58
5.66
5.39
5.49
5.46
3,940,974
Jun 26, 2026
5.48
5.57
5.25
5.39
5.36
5,169,340
Jun 25, 2026
5.40
5.41
5.22
5.32
5.29
5,869,283
Jun 24, 2026
5.75
5.78
5.48
5.58
5.55
4,012,689
Jun 23, 2026
6.16
6.19
5.80
5.82
5.78
4,380,675
Jun 22, 2026
5.86
6.19
5.78
6.16
6.12
3,119,109
Jun 19, 2026
6.11
6.16
5.94
5.96
5.92
7,864,129
Jun 18, 2026
6.09
6.34
5.97
6.22
6.18
6,004,245
Jun 17, 2026
5.88
6.21
5.85
6.20
6.16
4,670,580
Jun 16, 2026
5.69
5.91
5.62
5.84
5.80
4,178,458
Jun 15, 2026
5.60
5.81
5.55
5.77
5.73
5,362,408
Jun 12, 2026
5.15
5.36
5.09
5.32
5.29
8,852,617
Jun 11, 2026
4.60
4.83
4.51
4.80
4.77
5,652,990
Jun 10, 2026
5.05
5.11
4.73
4.88
4.85
8,213,365
Jun 9, 2026
5.10
5.24
4.90
5.21
5.18
6,261,584
Jun 5, 2026
5.57
5.59
5.30
5.36
5.33
4,978,765
Jun 4, 2026
5.72
5.81
5.61
5.61
5.58
3,203,797
Jun 3, 2026
5.91
5.98
5.84
5.90
5.86
2,187,636
Jun 2, 2026
5.72
6.03
5.59
5.95
5.91
3,850,033
Jun 1, 2026
5.88
6.07
5.87
5.91
5.87
2,724,666
May 29, 2026
5.93
5.97
5.81
5.86
5.82
7,276,122
May 28, 2026
6.01
6.08
5.56
5.57
5.54
5,157,543
May 27, 2026
6.26
6.33
6.18
6.20
6.16
2,727,321
May 26, 2026
6.40
6.44
6.21
6.26
6.22
3,566,849
May 25, 2026
6.00
6.46
6.00
6.40
6.36
4,145,842
May 22, 2026
5.92
6.05
5.85
5.90
5.86
8,041,407
May 21, 2026
6.00
6.06
5.78
5.84
5.80
13,917,183
May 20, 2026
5.93
5.98
5.78
5.80
5.76
6,789,171
May 19, 2026
6.23
6.30
6.00
6.08
6.04
4,586,883
May 18, 2026
6.09
6.12
5.93
6.04
6.00
4,205,369
May 15, 2026
6.42
6.50
6.31
6.31
6.27
3,593,388
May 14, 2026
6.61
6.63
6.47
6.47
6.43
2,637,051
May 13, 2026
6.56
6.72
6.56
6.64
6.60
3,685,068
May 12, 2026
6.47
6.62
6.40
6.52
6.48
4,646,880
May 11, 2026
6.10
6.24
6.05
6.14
6.10
3,301,746
May 8, 2026
6.12
6.22
6.07
6.22
6.18
2,546,549
May 7, 2026
6.20
6.28
6.07
6.16
6.12
7,545,147
May 6, 2026
5.96
6.01
5.75
5.90
5.86
3,929,516
May 5, 2026
5.72
5.94
5.58
5.85
5.81
3,096,218
May 4, 2026
5.77
5.81
5.67
5.81
5.77
4,037,960
May 1, 2026
6.05
6.20
5.74
5.74
5.70
3,840,747
Apr 30, 2026
6.10
6.16
5.78
5.81
5.77
5,190,621
Apr 29, 2026
6.18
6.37
6.18
6.35
6.31
2,343,345
Apr 28, 2026
6.31
6.38
6.23
6.27
6.23
2,561,325
Apr 27, 2026
6.26
6.48
6.19
6.42
6.38
1,594,392
Apr 24, 2026
6.40
6.51
6.25
6.32
6.28
2,955,564
Apr 23, 2026
6.62
6.66
6.39
6.58
6.54
2,240,049
Apr 22, 2026
6.42
6.63
6.41
6.61
6.57
1,896,968
Apr 21, 2026
6.68
6.77
6.61
6.68
6.64
1,947,153
Apr 20, 2026
6.57
6.83
6.41
6.74
6.70
2,582,447
Apr 17, 2026
6.69
6.78
6.53
6.58
6.54
4,510,600
Apr 16, 2026
6.65
6.73
6.52
6.67
6.63
2,880,440
Apr 15, 2026
6.63
6.80
6.62
6.73
6.69
4,799,483
Apr 14, 2026
6.34
6.46
6.30
6.41
6.37
3,703,800
Apr 13, 2026
6.34
6.53
6.24
6.50
6.46
4,447,376
Apr 10, 2026
6.42
6.60
6.35
6.54
6.50
2,834,298
Apr 9, 2026
6.38
6.53
6.23
6.53
6.49
3,166,697
Apr 8, 2026
6.72
6.73
6.39
6.62
6.58
6,616,060
Apr 7, 2026
6.18
6.18
5.98
6.03
5.99
3,466,855
Apr 2, 2026
6.44
6.50
5.84
5.87
5.83
6,445,564
Apr 1, 2026
6.39
6.40
6.18
6.25
6.21
7,817,407
Mar 31, 2026
5.62
5.91
5.41
5.89
5.85
8,438,922
Mar 30, 2026
5.77
5.79
5.46
5.57
5.54
6,036,732
Mar 27, 2026
5.73
5.77
5.57
5.62
5.59
6,761,108
Mar 26, 2026
6.03
6.06
5.76
5.85
5.81
3,967,044
Mar 25, 2026
6.02
6.36
6.02
6.11
6.07
8,366,565
Mar 24, 2026
5.85
5.85
5.63
5.72
5.68
16,247,222
Mar 23, 2026
5.36
5.51
5.23
5.35
5.32
13,251,300
Mar 20, 2026
5.49
5.74
5.36
5.63
5.60
23,907,151
Mar 19, 2026
5.74
5.76
5.48
5.51
5.48
7,004,901
Mar 18, 2026
6.18
6.19
6.01
6.17
6.13
3,183,687
Mar 17, 2026
6.00
6.24
5.93
6.21
6.17
3,899,899
Mar 16, 2026
5.97
6.10
5.86
5.99
5.95
6,055,030
Mar 13, 2026
6.55
6.55
6.14
6.26
6.22
4,921,079
Mar 12, 2026
6.56
6.81
6.55
6.66
6.62
4,733,248
Mar 11, 2026
6.92
6.92
6.67
6.80
6.76
3,621,367
Mar 10, 2026
6.84
6.90
6.63
6.77
6.73
3,991,318
Mar 9, 2026
6.60
6.73
6.38
6.51
6.47
4,640,973
Mar 6, 2026
6.89
7.13
6.69
6.73
6.69
7,838,154
Mar 5, 2026
7.50
7.55
7.21
7.25
7.21
4,327,132
Mar 4, 2026
7.35
7.75
7.08
7.57
7.52
7,568,383
Mar 3, 2026
7.87
8.16
7.82
8.13
8.08
4,931,529
Mar 2, 2026
7.65
8.07
7.60
8.06
8.01
7,883,119
Feb 27, 2026
7.39
7.57
7.28
7.43
7.38
5,630,745
Feb 26, 2026
7.22
7.31
7.07
7.21
7.17
3,595,318
Feb 25, 2026
7.19
7.31
7.09
7.29
7.24
3,422,935
Feb 24, 2026
7.38
7.45
7.05
7.20
7.16
4,735,737
Feb 23, 2026
7.01
7.25
6.96
7.24
7.20
3,090,029
Feb 20, 2026
7.22
7.22
6.83
6.87
6.83
2,590,013
Feb 19, 2026
7.37
7.37
7.01
7.09
7.05
4,002,852
Feb 18, 2026
7.11
7.11
6.89
6.96
6.92
3,975,360
Feb 17, 2026
7.35
7.36
7.12
7.17
7.13
3,644,851
Feb 16, 2026
7.00
7.47
6.93
7.38
7.33
4,857,428
Feb 13, 2026
6.70
6.93
6.66
6.87
6.83
4,097,463
Feb 12, 2026
7.24
7.28
7.12
7.20
7.16
3,454,666
Feb 11, 2026
7.05
7.26
7.01
7.24
7.20
2,520,834
Feb 10, 2026
7.07
7.14
6.94
7.06
7.02
3,589,228
Feb 9, 2026
6.97
7.00
6.77
6.87
6.83
4,220,427
Feb 6, 2026
6.60
6.69
6.27
6.65
6.61
7,812,994
Feb 5, 2026
7.02
7.23
6.76
6.87
6.83
4,655,489
Feb 4, 2026
7.36
7.41
7.19
7.31
7.26
5,164,295
Feb 3, 2026
7.03
7.29
7.00
7.10
7.06
5,924,080
Feb 2, 2026
7.28
7.29
6.69
6.97
6.93
9,840,235
Jan 30, 2026
8.28
8.40
7.49
7.59
7.54
6,673,606
Jan 29, 2026
8.20
8.42
8.08
8.42
8.37
6,298,906
Jan 28, 2026
7.96
8.13
7.88
8.13
8.08
5,109,413
Jan 27, 2026
8.05
8.12
7.78
7.93
7.88
5,966,774
Jan 23, 2026
7.86
8.13
7.71
7.86
7.81
5,897,892
Jan 22, 2026
7.70
7.76
7.39
7.46
7.41
4,694,914
Jan 21, 2026
7.78
7.93
7.69
7.85
7.80
4,553,353
Jan 20, 2026
7.55
7.65
7.43
7.62
7.57
2,965,244
Jan 19, 2026
7.39
7.68
7.30
7.57
7.52
4,032,974
Jan 16, 2026
7.40
7.45
7.24
7.30
7.25
3,117,039
Jan 15, 2026
7.39
7.56
7.25
7.32
7.27
3,321,793
Jan 14, 2026
7.55
7.60
7.47
7.54
7.49
2,375,029
Jan 13, 2026
7.51
7.59
7.45
7.55
7.50
3,001,987
Jan 12, 2026
7.46
7.62
7.38
7.48
7.43
2,965,742
Jan 9, 2026
7.56
7.60
7.26
7.29
7.24
4,140,923
Jan 8, 2026
7.42
7.49
7.38
7.40
7.35
2,565,126
Jan 7, 2026
7.58
7.62
7.38
7.49
7.44
3,077,955
Jan 6, 2026
7.57
7.60
7.38
7.48
7.43
2,910,545
Jan 5, 2026
7.30
7.56
7.26
7.54
7.49
3,933,029
Jan 2, 2026
7.16
7.33
7.05
7.30
7.25
1,343,271
Dec 31, 2025
7.20
7.29
7.14
7.25
7.21
1,794,516
Dec 30, 2025
7.09
7.22
6.90
7.20
7.16
2,748,961
Dec 29, 2025
7.52
7.63
7.33
7.39
7.34
2,163,257
Dec 24, 2025
7.37
7.50
7.31
7.46
7.41
2,228,149
Dec 23, 2025
7.29
7.38
7.21
7.35
7.30
3,876,281
Dec 22, 2025
7.00
7.30
6.95
7.29
7.24
4,257,685
Dec 19, 2025
6.95
7.07
6.66
6.99
6.95
15,588,583
Dec 18, 2025
6.87
6.92
6.65
6.88
6.84
10,181,419
Dec 17, 2025
6.40
6.90
6.39
6.86
6.82
5,875,341
Dec 16, 2025
6.62
6.65
6.37
6.45
6.41
7,947,344
Dec 15, 2025
6.75
6.87
6.45
6.53
6.49
5,998,489
Dec 12, 2025
6.61
6.94
6.61
6.90
6.86
4,563,027
Dec 11, 2025
6.46
6.49
6.34
6.41
6.37
3,874,630
Dec 10, 2025
6.20
6.36
6.17
6.35
6.31
4,572,370
Dec 9, 2025
6.17
6.26
6.07
6.08
6.04
3,143,486
Dec 8, 2025
6.37
6.43
6.17
6.17
6.13
4,251,363
Dec 5, 2025
6.61
6.61
6.38
6.40
6.36
2,517,648
Dec 4, 2025
6.51
6.59
6.37
6.37
6.33
3,785,641
Dec 3, 2025
6.48
6.59
6.44
6.59
6.55
3,613,104
Dec 2, 2025
6.55
6.72
6.52
6.55
6.51
4,137,445
Dec 1, 2025
6.84
6.88
6.45
6.55
6.51
4,369,800
Nov 28, 2025
6.68
6.78
6.62
6.66
6.62
2,812,882
Nov 27, 2025
6.83
6.83
6.65
6.76
6.72
3,386,040
Nov 26, 2025
6.51
6.62
6.43
6.62
6.58
4,119,064
Nov 25, 2025
6.56
6.73
6.42
6.53
6.49
3,668,358
Nov 24, 2025
6.32
6.39
6.25
6.25
6.21
3,869,534
Nov 21, 2025
6.38
6.38
6.15
6.17
6.13
4,608,744
Nov 20, 2025
6.44
6.61
6.39
6.60
6.56
3,345,131
Nov 19, 2025
6.42
6.42
6.25
6.35
6.31
4,328,546
Nov 18, 2025
6.32
6.41
6.17
6.17
6.13
4,357,873
Nov 17, 2025
6.29
6.47
6.15
6.45
6.41
4,190,359
Nov 14, 2025
6.19
6.29
6.08
6.29
6.25
5,988,216
Nov 13, 2025
6.39
6.40
6.27
6.34
6.30
2,853,135
Nov 12, 2025
6.21
6.30
6.16
6.19
6.15
4,393,345
Nov 11, 2025
6.43
6.43
6.18
6.20
6.16
5,003,514
Nov 10, 2025
5.91
6.03
5.88
6.03
5.99
4,307,462
Nov 7, 2025
5.87
5.99
5.85
5.88
5.84
5,229,340
Nov 6, 2025
5.79
5.90
5.72
5.88
5.84
3,043,638
Nov 5, 2025
5.58
5.68
5.38
5.67
5.63
5,140,619
Nov 4, 2025
5.69
5.88
5.65
5.74
5.70
3,299,418
Nov 3, 2025
5.68
5.81
5.63
5.70
5.66
3,176,136
Oct 31, 2025
5.87
5.95
5.80
5.84
5.80
4,633,419
Oct 30, 2025
5.68
5.70
5.53
5.64
5.61
4,741,526
