ASX - Delayed Quote AUD
Genesis Minerals Limited (GMD.AX)
4.8500
+0.1000
+(2.11%)
At close: June 13 at 4:10:39 PM GMT+10
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.7600 | 4.9700 | 4.7600 | 4.8500 | 4.8500 | 7,513,326 |
| Jun 12, 2025 | 4.5900 | 4.8000 | 4.5500 | 4.7500 | 4.7500 | 13,738,968 |
| Jun 11, 2025 | 4.5200 | 4.5650 | 4.3900 | 4.4800 | 4.4800 | 4,626,270 |
| Jun 10, 2025 | 4.3400 | 4.5100 | 4.3100 | 4.5000 | 4.5000 | 7,735,343 |
| Jun 6, 2025 | 4.7500 | 4.8050 | 4.4700 | 4.5600 | 4.5600 | 8,895,499 |
| Jun 5, 2025 | 4.8700 | 4.9300 | 4.7200 | 4.7200 | 4.7200 | 4,691,157 |
| Jun 4, 2025 | 4.9700 | 4.9700 | 4.8000 | 4.8400 | 4.8400 | 3,875,951 |
| Jun 3, 2025 | 5.2000 | 5.2400 | 4.9450 | 4.9800 | 4.9800 | 5,165,809 |
| Jun 2, 2025 | 4.7100 | 4.7700 | 4.6200 | 4.7600 | 4.7600 | 3,217,738 |
| May 30, 2025 | 4.5100 | 4.7200 | 4.5100 | 4.7200 | 4.7200 | 9,422,925 |
| May 29, 2025 | 4.5500 | 4.5600 | 4.4300 | 4.5200 | 4.5200 | 4,202,566 |
| May 28, 2025 | 4.4400 | 4.5400 | 4.4250 | 4.4800 | 4.4800 | 5,893,307 |
| May 27, 2025 | 4.4200 | 4.4700 | 4.3450 | 4.4200 | 4.4200 | 3,013,546 |
| May 26, 2025 | 4.4200 | 4.5100 | 4.3700 | 4.4300 | 4.4300 | 3,918,254 |
| May 23, 2025 | 4.3500 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 2,112,727 |
| May 22, 2025 | 4.1100 | 4.4000 | 4.1000 | 4.3900 | 4.3900 | 6,053,562 |
| May 21, 2025 | 4.0700 | 4.1600 | 4.0000 | 4.1500 | 4.1500 | 4,559,754 |
| May 20, 2025 | 3.9300 | 3.9700 | 3.8500 | 3.8900 | 3.8900 | 2,822,557 |
| May 19, 2025 | 3.8000 | 3.9500 | 3.7450 | 3.9400 | 3.9400 | 3,769,939 |
| May 16, 2025 | 3.8400 | 3.8950 | 3.8000 | 3.8400 | 3.8400 | 4,035,451 |
| May 15, 2025 | 3.7700 | 3.7700 | 3.6700 | 3.6800 | 3.6800 | 4,847,797 |
| May 14, 2025 | 3.7000 | 3.8400 | 3.6950 | 3.8000 | 3.8000 | 7,333,484 |
| May 13, 2025 | 3.7700 | 3.8700 | 3.6100 | 3.6700 | 3.6700 | 12,323,761 |
| May 12, 2025 | 4.3800 | 4.3900 | 4.0700 | 4.1100 | 4.1100 | 3,737,602 |
| May 9, 2025 | 4.2600 | 4.3700 | 4.2200 | 4.3600 | 4.3600 | 3,163,143 |
| May 8, 2025 | 4.1300 | 4.3800 | 4.1000 | 4.3500 | 4.3500 | 5,020,974 |
| May 7, 2025 | 4.2000 | 4.2300 | 4.0900 | 4.1100 | 4.1100 | 5,221,122 |
| May 6, 2025 | 4.0800 | 4.1400 | 4.0200 | 4.0800 | 4.0800 | 4,568,152 |
| May 5, 2025 | 3.8100 | 3.9400 | 3.7750 | 3.9200 | 3.9200 | 2,152,240 |
| May 2, 2025 | 3.8400 | 3.8900 | 3.7300 | 3.8900 | 3.8900 | 2,499,803 |
| May 1, 2025 | 3.8800 | 3.8900 | 3.7900 | 3.8500 | 3.8500 | 3,119,204 |
| Apr 30, 2025 | 3.9800 | 3.9800 | 3.8200 | 3.8600 | 3.8600 | 5,766,930 |
| Apr 29, 2025 | 3.8000 | 3.9600 | 3.7850 | 3.9400 | 3.9400 | 4,650,052 |
| Apr 28, 2025 | 3.8500 | 3.8700 | 3.7100 | 3.7500 | 3.7500 | 6,052,617 |
| Apr 24, 2025 | 3.9600 | 3.9800 | 3.8000 | 3.8900 | 3.8900 | 8,021,706 |
| Apr 23, 2025 | 4.1200 | 4.1700 | 3.8800 | 3.9100 | 3.9100 | 9,582,019 |
| Apr 22, 2025 | 4.4000 | 4.4950 | 4.3100 | 4.4300 | 4.4300 | 6,037,447 |
| Apr 17, 2025 | 4.5000 | 4.5900 | 4.3300 | 4.3700 | 4.3700 | 8,363,688 |
| Apr 16, 2025 | 4.1200 | 4.4500 | 4.1200 | 4.3900 | 4.3900 | 7,734,767 |
| Apr 15, 2025 | 4.0000 | 4.0500 | 3.9700 | 4.0500 | 4.0500 | 3,646,629 |
| Apr 14, 2025 | 4.0300 | 4.1200 | 4.0200 | 4.0600 | 4.0600 | 5,779,002 |
| Apr 11, 2025 | 3.9300 | 4.0500 | 3.9050 | 3.9900 | 3.9900 | 5,388,660 |
| Apr 10, 2025 | 3.7600 | 3.9200 | 3.7000 | 3.9000 | 3.9000 | 6,701,351 |
| Apr 9, 2025 | 3.5300 | 3.6700 | 3.5300 | 3.6200 | 3.6200 | 7,028,174 |
| Apr 8, 2025 | 3.3800 | 3.6100 | 3.3500 | 3.6100 | 3.6100 | 6,222,525 |
| Apr 7, 2025 | 3.3300 | 3.4050 | 3.2200 | 3.3900 | 3.3900 | 8,896,919 |
| Apr 4, 2025 | 3.6500 | 3.6750 | 3.5600 | 3.5700 | 3.5700 | 3,680,698 |
| Apr 3, 2025 | 3.6700 | 3.7400 | 3.6550 | 3.7000 | 3.7000 | 4,332,852 |
| Apr 2, 2025 | 3.8000 | 3.8000 | 3.6800 | 3.6900 | 3.6900 | 4,928,194 |
| Apr 1, 2025 | 3.7100 | 3.7800 | 3.6100 | 3.7500 | 3.7500 | 6,470,837 |
| Mar 31, 2025 | 3.6700 | 3.7450 | 3.6200 | 3.7100 | 3.7100 | 5,299,869 |
| Mar 28, 2025 | 3.8000 | 3.8600 | 3.7000 | 3.7200 | 3.7200 | 5,871,288 |
| Mar 27, 2025 | 3.7200 | 3.7800 | 3.6900 | 3.7200 | 3.7200 | 3,415,723 |
| Mar 26, 2025 | 3.6500 | 3.7300 | 3.6500 | 3.7100 | 3.7100 | 5,747,912 |
| Mar 25, 2025 | 3.5300 | 3.6500 | 3.5200 | 3.6100 | 3.6100 | 6,076,536 |
| Mar 24, 2025 | 3.6400 | 3.6650 | 3.5700 | 3.5900 | 3.5900 | 5,186,206 |
| Mar 21, 2025 | 3.6200 | 3.7700 | 3.5900 | 3.6500 | 3.6500 | 11,988,798 |
| Mar 20, 2025 | 3.6100 | 3.6600 | 3.5100 | 3.6000 | 3.6000 | 9,293,001 |
| Mar 19, 2025 | 3.5300 | 3.5800 | 3.4650 | 3.4900 | 3.4900 | 6,196,893 |
| Mar 18, 2025 | 3.4900 | 3.5600 | 3.4150 | 3.5300 | 3.5300 | 4,626,981 |
| Mar 17, 2025 | 3.4300 | 3.5300 | 3.4000 | 3.4600 | 3.4600 | 4,061,926 |
| Mar 14, 2025 | 3.2800 | 3.4900 | 3.2600 | 3.4000 | 3.4000 | 7,955,735 |
| Mar 13, 2025 | 3.1000 | 3.2200 | 3.0900 | 3.2200 | 3.2200 | 5,397,860 |
| Mar 12, 2025 | 3.1000 | 3.1400 | 3.0500 | 3.0600 | 3.0600 | 5,625,905 |
| Mar 11, 2025 | 3.1300 | 3.1300 | 2.9750 | 3.0600 | 3.0600 | 5,834,128 |
| Mar 10, 2025 | 3.2000 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 1,689,092 |
| Mar 7, 2025 | 3.2600 | 3.2600 | 3.1500 | 3.1800 | 3.1800 | 2,954,471 |
| Mar 6, 2025 | 3.2000 | 3.2700 | 3.1750 | 3.2600 | 3.2600 | 4,483,860 |
| Mar 5, 2025 | 3.2100 | 3.2200 | 3.1200 | 3.1700 | 3.1700 | 3,845,725 |
| Mar 4, 2025 | 3.2000 | 3.2500 | 3.1850 | 3.2100 | 3.2100 | 2,206,005 |
| Mar 3, 2025 | 3.2200 | 3.2250 | 3.1700 | 3.1900 | 3.1900 | 1,649,027 |
| Feb 28, 2025 | 3.1800 | 3.2100 | 3.1200 | 3.1800 | 3.1800 | 8,337,207 |
| Feb 27, 2025 | 3.2100 | 3.2950 | 3.2000 | 3.2300 | 3.2300 | 3,348,668 |
| Feb 26, 2025 | 3.1900 | 3.2400 | 3.1500 | 3.1800 | 3.1800 | 4,033,328 |
| Feb 25, 2025 | 3.2000 | 3.2700 | 3.1650 | 3.2100 | 3.2100 | 2,835,254 |
| Feb 24, 2025 | 3.2300 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 3,923,431 |
| Feb 21, 2025 | 3.2200 | 3.3300 | 3.2100 | 3.3000 | 3.3000 | 4,407,568 |
| Feb 20, 2025 | 3.1600 | 3.1900 | 3.0700 | 3.1700 | 3.1700 | 4,759,626 |
| Feb 19, 2025 | 3.2200 | 3.2950 | 3.2100 | 3.2800 | 3.2800 | 4,026,547 |
| Feb 18, 2025 | 3.2100 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | 2,923,728 |
| Feb 17, 2025 | 3.1800 | 3.2400 | 3.1400 | 3.1900 | 3.1900 | 2,313,999 |
| Feb 14, 2025 | 3.2500 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | 2,305,567 |
| Feb 13, 2025 | 3.2400 | 3.2400 | 3.1400 | 3.2200 | 3.2200 | 2,402,221 |
| Feb 12, 2025 | 3.1800 | 3.2300 | 3.1200 | 3.1600 | 3.1600 | 5,304,449 |
| Feb 11, 2025 | 3.2300 | 3.2500 | 3.1450 | 3.2200 | 3.2200 | 4,208,317 |
| Feb 10, 2025 | 3.2000 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 1,939,530 |
| Feb 7, 2025 | 3.2900 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 4,148,285 |
| Feb 6, 2025 | 3.3000 | 3.3300 | 3.2800 | 3.3100 | 3.3100 | 4,635,205 |
| Feb 5, 2025 | 3.2400 | 3.2900 | 3.2400 | 3.2600 | 3.2600 | 3,046,700 |
| Feb 4, 2025 | 3.2200 | 3.2700 | 3.1650 | 3.2400 | 3.2400 | 3,652,932 |
| Feb 3, 2025 | 3.1800 | 3.2800 | 3.1400 | 3.1600 | 3.1600 | 3,111,472 |
| Jan 31, 2025 | 3.1900 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 3,176,509 |
| Jan 30, 2025 | 3.1100 | 3.1500 | 3.1000 | 3.1200 | 3.1200 | 2,223,664 |
| Jan 29, 2025 | 3.0400 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 2,779,123 |
| Jan 28, 2025 | 3.0000 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 3,590,446 |
| Jan 24, 2025 | 3.0400 | 3.0700 | 3.0000 | 3.0600 | 3.0600 | 1,825,280 |
| Jan 23, 2025 | 3.0500 | 3.1150 | 3.0450 | 3.0500 | 3.0500 | 4,161,707 |
| Jan 22, 2025 | 2.9900 | 3.0700 | 2.9500 | 3.0600 | 3.0600 | 3,374,484 |
| Jan 21, 2025 | 2.9100 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 3,638,220 |
| Jan 20, 2025 | 2.9200 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 1,550,023 |
| Jan 17, 2025 | 2.8800 | 2.9400 | 2.8300 | 2.9100 | 2.9100 | 4,844,107 |
| Jan 16, 2025 | 2.8800 | 2.9450 | 2.8400 | 2.8600 | 2.8600 | 4,216,584 |
| Jan 15, 2025 | 2.7800 | 2.8050 | 2.7300 | 2.7400 | 2.7400 | 2,166,904 |
| Jan 14, 2025 | 2.6900 | 2.7700 | 2.6900 | 2.7600 | 2.7600 | 1,862,793 |
| Jan 13, 2025 | 2.7300 | 2.7750 | 2.7000 | 2.7500 | 2.7500 | 2,079,279 |
| Jan 10, 2025 | 2.7200 | 2.7500 | 2.7000 | 2.7200 | 2.7200 | 3,105,141 |
| Jan 9, 2025 | 2.6800 | 2.7400 | 2.6600 | 2.7000 | 2.7000 | 2,431,575 |
| Jan 8, 2025 | 2.5800 | 2.7100 | 2.5800 | 2.6900 | 2.6900 | 3,422,159 |
| Jan 7, 2025 | 2.5700 | 2.5900 | 2.5300 | 2.5800 | 2.5800 | 1,426,124 |
| Jan 6, 2025 | 2.5300 | 2.5950 | 2.5200 | 2.5800 | 2.5800 | 2,142,561 |
| Jan 3, 2025 | 2.5500 | 2.5900 | 2.5300 | 2.5300 | 2.5300 | 2,391,674 |
| Jan 2, 2025 | 2.4700 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 1,171,202 |
| Dec 31, 2024 | 2.4700 | 2.4800 | 2.4350 | 2.4700 | 2.4700 | 1,376,432 |
| Dec 30, 2024 | 2.5200 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 1,342,113 |
| Dec 27, 2024 | 2.5300 | 2.5600 | 2.5050 | 2.5500 | 2.5500 | 1,116,586 |
| Dec 24, 2024 | 2.5400 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 854,692 |
| Dec 23, 2024 | 2.5100 | 2.5650 | 2.5000 | 2.5400 | 2.5400 | 2,001,513 |
| Dec 20, 2024 | 2.5000 | 2.5200 | 2.4550 | 2.5000 | 2.5000 | 8,699,514 |
| Dec 19, 2024 | 2.4900 | 2.5800 | 2.4800 | 2.5400 | 2.5400 | 3,619,623 |
| Dec 18, 2024 | 2.6400 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 2,292,734 |
| Dec 17, 2024 | 2.5800 | 2.6400 | 2.5700 | 2.6300 | 2.6300 | 1,764,221 |
| Dec 16, 2024 | 2.6600 | 2.6700 | 2.5900 | 2.6100 | 2.6100 | 2,147,921 |
| Dec 13, 2024 | 2.7300 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 3,944,280 |
| Dec 12, 2024 | 2.8500 | 2.8500 | 2.7400 | 2.7400 | 2.7400 | 1,646,526 |
| Dec 11, 2024 | 2.7600 | 2.8000 | 2.7350 | 2.7700 | 2.7700 | 3,354,482 |
| Dec 10, 2024 | 2.7500 | 2.8150 | 2.7000 | 2.7400 | 2.7400 | 3,622,908 |
| Dec 9, 2024 | 2.5900 | 2.6900 | 2.5900 | 2.6700 | 2.6700 | 1,705,258 |
| Dec 6, 2024 | 2.6100 | 2.6800 | 2.5700 | 2.6200 | 2.6200 | 3,017,244 |
| Dec 5, 2024 | 2.4900 | 2.6300 | 2.4500 | 2.6300 | 2.6300 | 4,876,400 |
| Dec 4, 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 2,207,199 |
| Dec 3, 2024 | 2.4900 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 3,434,680 |
| Dec 2, 2024 | 2.5300 | 2.5600 | 2.4650 | 2.4900 | 2.4900 | 1,865,611 |
| Nov 29, 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 1,912,241 |
| Nov 28, 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 2,332,624 |
| Nov 27, 2024 | 2.5100 | 2.5550 | 2.5100 | 2.5200 | 2.5200 | 2,548,949 |
| Nov 26, 2024 | 2.4400 | 2.4700 | 2.4100 | 2.4300 | 2.4300 | 3,040,712 |
| Nov 25, 2024 | 2.5300 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 8,030,840 |
| Nov 22, 2024 | 2.5000 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 2,470,390 |
| Nov 21, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | 2,742,435 |
| Nov 20, 2024 | 2.4600 | 2.5000 | 2.4550 | 2.4700 | 2.4700 | 3,452,727 |
| Nov 19, 2024 | 2.3400 | 2.4500 | 2.3400 | 2.4200 | 2.4200 | 3,618,639 |
| Nov 18, 2024 | 2.2700 | 2.3600 | 2.2600 | 2.3100 | 2.3100 | 3,595,353 |
| Nov 15, 2024 | 2.3000 | 2.3100 | 2.2400 | 2.2700 | 2.2700 | 2,182,543 |
| Nov 14, 2024 | 2.2800 | 2.2900 | 2.2100 | 2.2300 | 2.2300 | 4,175,755 |
| Nov 13, 2024 | 2.2800 | 2.3350 | 2.2600 | 2.3000 | 2.3000 | 6,630,509 |
| Nov 12, 2024 | 2.2400 | 2.3100 | 2.2000 | 2.3000 | 2.3000 | 7,909,597 |
| Nov 11, 2024 | 2.2300 | 2.3500 | 2.2300 | 2.3300 | 2.3300 | 5,081,203 |
| Nov 8, 2024 | 2.1900 | 2.2600 | 2.1750 | 2.2400 | 2.2400 | 6,177,066 |
| Nov 7, 2024 | 2.1700 | 2.1700 | 2.0900 | 2.1400 | 2.1400 | 7,580,587 |
| Nov 6, 2024 | 2.2600 | 2.3000 | 2.1900 | 2.2300 | 2.2300 | 4,816,526 |
| Nov 5, 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 1,903,381 |
| Nov 4, 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 2,769,074 |
| Nov 1, 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 3,447,072 |
| Oct 31, 2024 | 2.4000 | 2.4600 | 2.3800 | 2.4500 | 2.4500 | 2,981,964 |
| Oct 30, 2024 | 2.5000 | 2.5050 | 2.3900 | 2.4400 | 2.4400 | 5,448,323 |
| Oct 29, 2024 | 2.4600 | 2.4950 | 2.4200 | 2.4700 | 2.4700 | 3,870,970 |
| Oct 28, 2024 | 2.5000 | 2.5050 | 2.4200 | 2.4400 | 2.4400 | 3,277,477 |
| Oct 25, 2024 | 2.4700 | 2.5300 | 2.4500 | 2.5300 | 2.5300 | 3,484,262 |
| Oct 24, 2024 | 2.4900 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 5,774,698 |
| Oct 23, 2024 | 2.4700 | 2.5750 | 2.4600 | 2.5600 | 2.5600 | 8,729,463 |
| Oct 22, 2024 | 2.4300 | 2.4900 | 2.3850 | 2.4900 | 2.4900 | 4,335,878 |
| Oct 21, 2024 | 2.4000 | 2.4750 | 2.3750 | 2.4700 | 2.4700 | 5,544,337 |
| Oct 18, 2024 | 2.3000 | 2.3200 | 2.2550 | 2.3000 | 2.3000 | 42,708,729 |
| Oct 17, 2024 | 2.2400 | 2.3200 | 2.2000 | 2.3200 | 2.3200 | 11,871,902 |
| Oct 16, 2024 | 2.1200 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 5,603,431 |
| Oct 15, 2024 | 2.0800 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 2,468,930 |
| Oct 14, 2024 | 2.0900 | 2.0900 | 2.0400 | 2.0500 | 2.0500 | 2,766,684 |
| Oct 11, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 2,556,155 |
| Oct 10, 2024 | 2.0200 | 2.0350 | 2.0050 | 2.0300 | 2.0300 | 1,850,981 |
| Oct 9, 2024 | 1.9800 | 2.0300 | 1.9800 | 1.9950 | 1.9950 | 1,690,731 |
| Oct 8, 2024 | 1.9950 | 2.0300 | 1.9900 | 2.0100 | 2.0100 | 2,874,959 |
| Oct 7, 2024 | 2.0400 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 2,157,597 |
| Oct 4, 2024 | 2.0200 | 2.0450 | 1.9800 | 2.0400 | 2.0400 | 2,801,065 |
| Oct 3, 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 2,495,368 |
| Oct 2, 2024 | 2.0800 | 2.1250 | 2.0700 | 2.0900 | 2.0900 | 4,624,069 |
| Oct 1, 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 3,004,706 |
| Sep 30, 2024 | 2.1400 | 2.1400 | 2.0300 | 2.0600 | 2.0600 | 5,991,535 |
| Sep 27, 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 4,089,913 |
| Sep 26, 2024 | 2.1300 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 4,522,609 |
| Sep 25, 2024 | 2.1400 | 2.1850 | 2.1000 | 2.1000 | 2.1000 | 4,713,110 |
| Sep 24, 2024 | 2.0700 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 5,497,032 |
| Sep 23, 2024 | 2.1100 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 3,661,226 |
| Sep 20, 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 19,209,779 |
| Sep 19, 2024 | 2.1000 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 4,927,386 |
| Sep 18, 2024 | 2.0800 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 5,325,081 |
| Sep 17, 2024 | 2.1900 | 2.2050 | 2.0900 | 2.1100 | 2.1100 | 4,342,126 |
| Sep 16, 2024 | 2.2100 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 4,887,182 |
| Sep 13, 2024 | 2.2300 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | 7,515,537 |
| Sep 12, 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 3,263,343 |
| Sep 11, 2024 | 2.1400 | 2.1800 | 2.1100 | 2.1100 | 2.1100 | 3,099,839 |
| Sep 10, 2024 | 2.0900 | 2.1150 | 2.0900 | 2.1100 | 2.1100 | 4,664,323 |
| Sep 9, 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 3,873,791 |
| Sep 6, 2024 | 2.1500 | 2.1900 | 2.0900 | 2.1800 | 2.1800 | 4,385,316 |
| Sep 5, 2024 | 2.0900 | 2.1500 | 2.0700 | 2.1400 | 2.1400 | 4,487,720 |
| Sep 4, 2024 | 2.1300 | 2.1600 | 2.0450 | 2.0700 | 2.0700 | 3,934,080 |
| Sep 3, 2024 | 2.2000 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 5,296,351 |
| Sep 2, 2024 | 2.2100 | 2.2100 | 2.1200 | 2.2000 | 2.2000 | 3,543,981 |
| Aug 30, 2024 | 2.1600 | 2.2700 | 2.1300 | 2.2700 | 2.2700 | 4,191,698 |
| Aug 29, 2024 | 2.1500 | 2.1800 | 2.0700 | 2.1400 | 2.1400 | 4,115,264 |
| Aug 28, 2024 | 2.2000 | 2.2500 | 2.1850 | 2.1900 | 2.1900 | 2,898,292 |
| Aug 27, 2024 | 2.1900 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 2,033,042 |
| Aug 26, 2024 | 2.2400 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 2,159,662 |
| Aug 23, 2024 | 2.2100 | 2.2100 | 2.1600 | 2.2000 | 2.2000 | 1,613,904 |
| Aug 22, 2024 | 2.2300 | 2.2550 | 2.1900 | 2.2200 | 2.2200 | 1,983,252 |
| Aug 21, 2024 | 2.1900 | 2.2350 | 2.1600 | 2.2100 | 2.2100 | 2,720,785 |
| Aug 20, 2024 | 2.2100 | 2.2300 | 2.1550 | 2.1800 | 2.1800 | 1,686,734 |
| Aug 19, 2024 | 2.2400 | 2.2700 | 2.1700 | 2.1700 | 2.1700 | 4,509,859 |
| Aug 16, 2024 | 2.2300 | 2.2500 | 2.1600 | 2.2000 | 2.2000 | 3,998,970 |
| Aug 15, 2024 | 2.2000 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 3,282,169 |
| Aug 14, 2024 | 2.2300 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 2,855,851 |
| Aug 13, 2024 | 2.1100 | 2.2100 | 2.0900 | 2.2100 | 2.2100 | 44,959,530 |
| Aug 12, 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 2,698,983 |
| Aug 9, 2024 | 2.0600 | 2.0850 | 2.0400 | 2.0600 | 2.0600 | 2,376,835 |
| Aug 8, 2024 | 2.0100 | 2.0100 | 1.9650 | 1.9850 | 1.9850 | 1,753,890 |
| Aug 7, 2024 | 2.0200 | 2.0400 | 1.9750 | 2.0300 | 2.0300 | 2,999,173 |
| Aug 6, 2024 | 2.0300 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 2,921,643 |
| Aug 5, 2024 | 2.0700 | 2.1100 | 2.0400 | 2.0800 | 2.0800 | 2,765,036 |
| Aug 2, 2024 | 2.0500 | 2.1500 | 2.0300 | 2.1200 | 2.1200 | 4,807,365 |
| Aug 1, 2024 | 2.1200 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 2,917,871 |
| Jul 31, 2024 | 2.0600 | 2.1100 | 2.0300 | 2.0900 | 2.0900 | 3,191,990 |
| Jul 30, 2024 | 2.0300 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 2,087,660 |
| Jul 29, 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 2,166,266 |
| Jul 26, 2024 | 2.1200 | 2.1400 | 2.0300 | 2.0700 | 2.0700 | 4,964,801 |
| Jul 25, 2024 | 2.1100 | 2.1700 | 2.0900 | 2.1200 | 2.1200 | 5,055,479 |
| Jul 24, 2024 | 2.1300 | 2.1950 | 2.1000 | 2.1700 | 2.1700 | 5,016,393 |
| Jul 23, 2024 | 2.1900 | 2.2050 | 2.1200 | 2.1200 | 2.1200 | 6,352,209 |
| Jul 22, 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 3,750,975 |
| Jul 19, 2024 | 2.0900 | 2.1600 | 2.0500 | 2.1500 | 2.1500 | 6,049,375 |
| Jul 18, 2024 | 2.1400 | 2.1700 | 2.0900 | 2.1500 | 2.1500 | 5,009,123 |
| Jul 17, 2024 | 2.1900 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 5,392,000 |
| Jul 16, 2024 | 2.1500 | 2.1750 | 2.1300 | 2.1500 | 2.1500 | 7,133,509 |
| Jul 15, 2024 | 2.0900 | 2.1300 | 2.0450 | 2.1200 | 2.1200 | 4,126,554 |
| Jul 12, 2024 | 1.9900 | 2.0700 | 1.9600 | 2.0700 | 2.0700 | 9,155,782 |
| Jul 11, 2024 | 1.9100 | 1.9700 | 1.8900 | 1.9550 | 1.9550 | 5,789,308 |
| Jul 10, 2024 | 1.8850 | 1.9025 | 1.8575 | 1.8800 | 1.8800 | 3,113,550 |
| Jul 9, 2024 | 1.8700 | 1.8950 | 1.8550 | 1.8950 | 1.8950 | 2,617,194 |
| Jul 8, 2024 | 1.9250 | 1.9300 | 1.8750 | 1.8800 | 1.8800 | 2,879,381 |
| Jul 5, 2024 | 1.8650 | 1.9000 | 1.8450 | 1.8950 | 1.8950 | 2,682,541 |
| Jul 4, 2024 | 1.8400 | 1.8750 | 1.8275 | 1.8650 | 1.8650 | 2,501,377 |
| Jul 3, 2024 | 1.7700 | 1.8050 | 1.7550 | 1.7950 | 1.7950 | 1,696,573 |
| Jul 2, 2024 | 1.7550 | 1.7950 | 1.7500 | 1.7600 | 1.7600 | 1,892,724 |
| Jul 1, 2024 | 1.7400 | 1.7750 | 1.7200 | 1.7650 | 1.7650 | 1,661,558 |
| Jun 28, 2024 | 1.7400 | 1.7750 | 1.7225 | 1.7550 | 1.7550 | 3,494,963 |
| Jun 27, 2024 | 1.7250 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 2,773,540 |
| Jun 26, 2024 | 1.8050 | 1.8125 | 1.7425 | 1.7500 | 1.7500 | 3,102,767 |
| Jun 25, 2024 | 1.8550 | 1.8550 | 1.8050 | 1.8300 | 1.8300 | 3,358,722 |
| Jun 24, 2024 | 1.8450 | 1.8550 | 1.8200 | 1.8300 | 1.8300 | 2,353,475 |
| Jun 21, 2024 | 1.8750 | 1.8900 | 1.8425 | 1.8900 | 1.8900 | 14,011,052 |
| Jun 20, 2024 | 1.8100 | 1.8200 | 1.7950 | 1.8100 | 1.8100 | 3,285,427 |
| Jun 19, 2024 | 1.8050 | 1.8250 | 1.7800 | 1.8100 | 1.8100 | 3,256,227 |
| Jun 18, 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7650 | 1.7650 | 2,538,987 |
| Jun 17, 2024 | 1.7400 | 1.7775 | 1.7300 | 1.7650 | 1.7650 | 3,873,751 |
| Jun 14, 2024 | 1.7650 | 1.7700 | 1.7150 | 1.7250 | 1.7250 | 3,565,483 |
| Jun 13, 2024 | 1.8250 | 1.8350 | 1.7700 | 1.7800 | 1.7800 | 3,204,152 |
Related Tickers
CMM.AX Capricorn Metals Ltd
10.22
+7.02%
SPR.AX Spartan Resources Limited
2.2700
+2.71%
SBM.AX St Barbara Limited
0.3800
+2.70%
RMS.AX Ramelius Resources Limited
2.9300
+3.53%
GOR.AX Gold Road Resources Limited
3.4400
+1.47%
VAU.AX VLTMINLTD FPO [VAU]
0.4400
+2.33%
BGL.AX Bellevue Gold Limited
0.9650
+4.32%
RRL.AX Regis Resources Limited
5.06
+2.85%
EVN.AX Evolution Mining Limited
9.20
+5.50%
CYL.AX Catalyst Metals Limited
7.03
+4.93%