Genesis Minerals Limited GSISF
5.17 USD 0.00 (+0.00%)
Regular-session close
4.06 Day range 4.06
3.49 52-week range 6.54
- YTD
- +5.41%
- 1 year
- +31.42%
GSISF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | +0.66 | +14.67% | 4,400 |
| Nov 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | +0.13 | +2.97% | 2,500 |
| Oct 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 4.45 | 4.45 | 4.06 | 4.37 | -0.85 | -16.28% | 4,400 |
| Oct 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00 | 0.00% | 2,000 |
| Oct 14, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | +0.25 | +5.03% | 425 |
| Oct 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | +0.30 | +6.42% | 2,000 |
| Oct 7, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | -0.33 | -6.60% | 500 |
| Oct 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.03 | +0.60% | 251 |
| Sep 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | -0.21 | -4.05% | 1,011 |
| Sep 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | -0.22 | -4.07% | 169 |
| Sep 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.20 | +3.85% | 650 |
| Sep 23, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | -0.29 | -5.28% | 700 |
| Sep 22, 2026 | 5.30 | 5.49 | 5.30 | 5.49 | -0.09 | -1.61% | 1,291 |
| Sep 21, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | +0.24 | +4.49% | 500 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.34 | 5.34 | +0.44 | +8.98% | 775 |
| Sep 17, 2026 | 5.49 | 5.68 | 4.90 | 4.90 | -0.48 | -8.92% | 14,650 |
| Sep 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | +0.01 | +0.19% | 475 |
| Sep 10, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | -0.41 | -7.09% | 3,000 |
| Sep 9, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | -0.29 | -4.78% | 150 |
| Sep 8, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | +0.16 | +2.71% | 250 |
| Sep 3, 2026 | 6.45 | 6.45 | 5.89 | 5.91 | -0.09 | -1.50% | 6,102 |
| Sep 2, 2026 | 5.74 | 6.00 | 5.74 | 6.00 | +0.20 | +3.45% | 4,620 |
| Sep 1, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | -0.18 | -3.01% | 2,601 |
| Aug 31, 2026 | 6.05 | 6.05 | 5.98 | 5.98 | -0.24 | -3.86% | 1,591 |
| Aug 28, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | -0.10 | -1.58% | 3,650 |
| Aug 27, 2026 | 6.49 | 6.49 | 6.29 | 6.32 | -0.14 | -2.17% | 12,185 |
| Aug 26, 2026 | 6.54 | 6.54 | 6.41 | 6.46 | +0.12 | +1.89% | 2,605 |
| Aug 25, 2026 | 6.15 | 6.34 | 6.15 | 6.34 | +0.05 | +0.79% | 797 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.07 | 6.29 | +0.51 | +8.82% | 2,570 |
| Aug 21, 2026 | 6.02 | 6.02 | 5.78 | 5.78 | 0.00 | 0.00% | 8,832 |
| Aug 20, 2026 | 5.45 | 5.83 | 5.45 | 5.78 | +0.33 | +6.06% | 3,277 |
| Aug 19, 2026 | 5.45 | 5.46 | 5.42 | 5.45 | +0.43 | +8.57% | 24,598 |
| Aug 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.80 | 5.02 | 4.80 | 5.02 | -0.37 | -6.86% | 21,700 |
65 days, newest first. Daily bars as drawn on the GSISF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.