Various chartings for (GMD) GENESIS MINERALS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 250
| 0.0 |
MAX
| 1.985
| 205,395,246
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for GMD
|
Weekly    Format Enhanced Daily Prices for GMD    Basic |
End of day Prices (Enhanced format), last 120 Days for (GMD) GENESIS MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.3 |
2024-Mar-28 Thu
| 1.83
| 1.89
| 1.83
| 1.855
| 4,851,252
| 9,023,328
| ###
| ###
| ### |
2024-Mar-27 Wed
| 1.77
| ###
| 1.72
| ###
| ###
| ###
| 2.0
| ###
| ### |
2024-Mar-26 Tue
| 1.845
| 1.8525
| 1.76
| 1.76
| 4,461,553
| 8,058,680
| ###
| 9.6
| ### |
2024-Mar-25 Mon
| 1.81
| 1.83
| 1.74
| 1.8
| ###
| 13,085,420
| -0.6
| ###
| -6.0 |
2024-Mar-22 Fri
| 1.82
| ###
| 1.75
| 1.8
| ###
| ###
| ###
| ###
| -6.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 6,933,544
| 13,451,075
| ###
| 22.0
| -6.4 |
2024-Mar-20 Wed
| 1.885
| 1.885
| 1.845
| 1.88
| ###
| ###
| ###
| ###
| ### |
2024-Mar-19 Tue
| ###
| ###
| 1.8425
| 1.885
| ###
| ###
| -0.5
| ###
| ### |
2024-Mar-18 Mon
| ###
| ###
| 1.84
| ###
| ###
| 5,488,782
| -2.4
| ###
| ### |
2024-Mar-15 Fri
| 1.89
| ###
| 1.885
| ###
| 18,629,142
| 35,814,525
| 1.6
| 79.0
| -6.4 |
2024-Mar-14 Thu
| ###
| ###
| 1.8675
| ###
| ###
| 19,090,685
| -1.0
| ###
| ### |
2024-Mar-13 Wed
| 1.89
| ###
| 1.8375
| 1.89
| 4,131,043
| 7,740,541
| ###
| ###
| ### |
2024-Mar-12 Tue
| 1.885
| ###
| 1.87
| ###
| 2,929,826
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 1.88
| ###
| 1.84
| 1.87
| 3,768,559
| 7,056,626
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| 1.8375
| 1.86
| ###
| 18,540,758
| -2.9
| ###
| -6.2 |
2024-Mar-07 Thu
| 1.875
| 1.985
| 1.875
| 1.9175
| 5,799,370
| 11,192,784
| ###
| ###
| ### |
2024-Mar-06 Wed
| 1.82
| ###
| 1.82
| 1.855
| 7,716,550
| 14,217,743
| 1.9
| ###
| ### |
2024-Mar-05 Tue
| 1.745
| 1.84
| 1.725
| 1.825
| 9,633,247
| ###
| 4.6
| 90.9
| ### |
2024-Mar-04 Mon
| 1.625
| 1.72
| 1.625
| 1.7
| ###
| 8,131,024
| ###
| 88.9
| ### |
2024-Mar-01 Fri
| 1.545
| 1.58
| 1.545
| 1.58
| ###
| ###
| ###
| 81.1
| ### |
2024-Feb-29 Thu
| 1.57
| 1.57
| 1.48
| 1.53
| ###
| ###
| -2.5
| 14.5
| ### |
2024-Feb-28 Wed
| 1.59
| ###
| 1.57
| 1.575
| ###
| 3,912,557
| -0.9
| ###
| -5.3 |
2024-Feb-27 Tue
| 1.59
| ###
| 1.52
| 1.57
| ###
| 4,877,556
| -1.3
| ###
| ### |
2024-Feb-26 Mon
| 1.59
| 1.625
| 1.585
| ###
| 1,607,070
| 2,579,347
| 1.3
| ###
| ### |
2024-Feb-23 Fri
| 1.54
| ###
| 1.54
| 1.56
| 1,040,570
| 1,615,484
| ###
| 82.9
| -5.2 |
2024-Feb-22 Thu
| 1.55
| 1.57
| 1.52
| 1.555
| ###
| 2,327,743
| 0.3
| 69.8
| ### |
2024-Feb-21 Wed
| 1.555
| ###
| 1.55
| ###
| ###
| 4,902,580
| 0.6
| 76.7
| ### |
2024-Feb-20 Tue
| 1.53
| 1.5425
| 1.51
| 1.54
| ###
| ###
| 0.7
| ###
| ### |
2024-Feb-19 Mon
| 1.525
| 1.53
| ###
| 1.525
| ###
| 3,022,043
| ###
| 69.6
| ### |
2024-Feb-16 Fri
| 1.55
| 1.57
| ###
| 1.525
| ###
| 3,161,373
| ###
| 19.6
| ### |
2024-Feb-15 Thu
| ###
| 1.54
| 1.5
| ###
| 3,057,429
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| 1.51
| 1.5325
| ###
| 1.52
| ###
| ###
| ###
| 70.0
| ### |
2024-Feb-13 Tue
| ###
| ###
| 1.55
| 1.57
| ###
| 2,960,486
| ###
| ###
| ### |
2024-Feb-12 Mon
| 1.585
| 1.585
| 1.54
| 1.54
| 1,056,345
| ###
| ###
| ###
| ### |
2024-Feb-09 Fri
| ###
| ###
| 1.55
| 1.56
| ###
| 3,856,541
| ###
| ###
| -5.2 |
2024-Feb-08 Thu
| ###
| ###
| 1.5875
| ###
| ###
| 3,647,953
| ###
| ###
| ### |
2024-Feb-07 Wed
| ###
| 1.6075
| 1.57
| ###
| 1,511,881
| ###
| ###
| 67.1
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| 1.585
| ###
| ###
| ###
| ###
| ### |
2024-Feb-05 Mon
| 1.645
| ###
| 1.585
| ###
| ###
| ###
| ###
| 24.1
| ### |
2024-Feb-02 Fri
| ###
| 1.74
| ###
| ###
| 4,467,327
| 7,594,455
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 2,991,972
| 4,704,875
| ###
| ###
| ### |
2024-Jan-31 Wed
| 1.59
| ###
| ###
| 1.625
| 2,711,228
| ###
| ###
| 83.4
| ### |
2024-Jan-30 Tue
| ###
| 1.6125
| 1.545
| ###
| ###
| 3,428,558
| ###
| ###
| ### |
2024-Jan-29 Mon
| 1.545
| ###
| 1.485
| 1.555
| 4,010,051
| 6,115,327
| 0.6
| ###
| ### |
2024-Jan-25 Thu
| 1.585
| 1.5925
| 1.545
| ###
| ###
| 3,230,741
| ###
| ###
| ### |
2024-Jan-24 Wed
| 1.54
| ###
| ###
| 1.585
| 4,654,978
| 7,296,678
| 2.9
| ###
| ### |
2024-Jan-23 Tue
| ###
| ###
| 1.52
| 1.53
| 2,114,082
| ###
| ###
| 11.9
| ### |
2024-Jan-22 Mon
| ###
| 1.625
| 1.5875
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| ###
| 1.6325
| 1.59
| ###
| 1,678,880
| ###
| -0.9
| ###
| ### |
2024-Jan-18 Thu
| 1.58
| 1.6175
| 1.575
| 1.59
| 2,256,374
| ###
| ###
| 75.9
| ### |
2024-Jan-17 Wed
| ###
| 1.6225
| 1.575
| ###
| ###
| 4,530,486
| 1.3
| ###
| -5.4 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 1.2
| 84.3
| -5.5 |
2024-Jan-15 Mon
| ###
| 1.655
| 1.6175
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| 1.625
| 1.58
| ###
| 3,232,746
| 5,180,475
| 1.3
| ###
| -5.4 |
2024-Jan-11 Thu
| 1.585
| 1.625
| 1.56
| ###
| 2,875,643
| ###
| ###
| 84.8
| ### |
2024-Jan-10 Wed
| ###
| ###
| 1.575
| 1.59
| 1,385,546
| 2,206,482
| -0.6
| ###
| ### |
2024-Jan-09 Tue
| ###
| 1.655
| ###
| ###
| ###
| ###
| ###
| 19.7
| ### |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 2,400,388
| 3,876,626
| 0.9
| ###
| ### |
2024-Jan-05 Fri
| 1.645
| 1.655
| ###
| 1.625
| 2,081,757
| 3,408,877
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| 1.6775
| ###
| 1.625
| 4,297,585
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| ###
| 1.72
| 1.685
| ###
| 2,163,181
| ###
| -0.9
| ###
| ### |
2024-Jan-02 Tue
| 1.775
| 1.7775
| ###
| 1.74
| 1,691,953
| ###
| -2.0
| ###
| -5.8 |
2023-Dec-29 Fri
| 1.785
| 1.82
| 1.78
| 1.79
| ###
| 4,571,521
| 0.3
| ###
| ### |
2023-Dec-28 Thu
| 1.84
| 1.87
| ###
| 1.845
| ###
| ###
| 0.3
| 65.8
| ### |
2023-Dec-27 Wed
| 1.785
| ###
| ###
| ###
| ###
| 7,904,570
| ###
| ###
| ### |
2023-Dec-22 Fri
| 1.77
| 1.785
| 1.745
| 1.755
| 1,380,152
| ###
| -0.8
| ###
| -5.9 |
2023-Dec-21 Thu
| 1.74
| 1.78
| 1.73
| 1.77
| 2,909,921
| ###
| 1.7
| 81.8
| ### |
2023-Dec-20 Wed
| 1.755
| 1.79
| 1.74
| ###
| 4,014,985
| 7,086,448
| 0.6
| 68.6
| ### |
2023-Dec-19 Tue
| 1.74
| 1.7575
| 1.71
| 1.725
| ###
| ###
| ###
| 24.4
| -5.8 |
2023-Dec-18 Mon
| 1.75
| ###
| ###
| 1.75
| 2,686,120
| 4,673,848
| ###
| 67.3
| ### |
2023-Dec-15 Fri
| ###
| 1.8
| 1.755
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| 1.86
| ###
| 1.75
| 1.75
| ###
| ###
| ###
| ###
| ### |
2023-Dec-13 Wed
| 1.645
| ###
| 1.6075
| ###
| 5,233,441
| ###
| ###
| 81.6
| -5.6 |
2023-Dec-12 Tue
| 1.775
| 1.785
| ###
| ###
| 7,927,053
| 13,654,348
| ###
| 8.5
| -5.6 |
2023-Dec-11 Mon
| 1.79
| 1.83
| 1.775
| 1.775
| 4,518,986
| 8,145,472
| ###
| ###
| ### |
2023-Dec-08 Fri
| 1.845
| 1.845
| 1.8
| 1.84
| 4,391,841
| ###
| -0.3
| 29.1
| ### |
2023-Dec-07 Thu
| 1.87
| ###
| 1.845
| 1.855
| ###
| ###
| ###
| ###
| ### |
2023-Dec-06 Wed
| 1.87
| ###
| ###
| 1.89
| ###
| ###
| 1.1
| ###
| ### |
2023-Dec-05 Tue
| ###
| 1.89
| 1.77
| 1.89
| 4,248,421
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| 1.83
| ###
| 1.83
| 1.89
| 4,982,126
| ###
| 3.3
| 87.9
| ### |
2023-Dec-01 Fri
| 1.8
| 1.82
| 1.755
| 1.775
| ###
| 8,911,956
| -1.4
| 24.7
| ### |
2023-Nov-30 Thu
| 1.83
| 1.845
| 1.77
| 1.845
| 17,645,386
| ###
| 0.8
| ###
| ### |
2023-Nov-29 Wed
| 1.8
| 1.85
| 1.77
| 1.845
| ###
| 13,583,175
| ###
| 85.0
| ### |
2023-Nov-28 Tue
| 1.78
| 1.8
| 1.7575
| 1.77
| ###
| 6,081,749
| ###
| ###
| ### |
2023-Nov-27 Mon
| 1.7
| 1.785
| 1.685
| 1.76
| ###
| ###
| 3.5
| 91.8
| ### |
2023-Nov-24 Fri
| ###
| 1.725
| ###
| ###
| 3,118,257
| 5,277,649
| ###
| 82.5
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| 1.655
| ###
| ###
| ###
| 75.0
| ### |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| ###
| 6,066,388
| ###
| ###
| ### |
2023-Nov-21 Tue
| 1.575
| ###
| 1.56
| ###
| ###
| 4,735,272
| ###
| 92.4
| ### |
2023-Nov-20 Mon
| 1.545
| 1.59
| ###
| 1.575
| 2,092,624
| ###
| 1.9
| ###
| -5.3 |
2023-Nov-17 Fri
| 1.51
| ###
| 1.51
| 1.545
| ###
| 5,989,385
| ###
| 84.4
| ### |
2023-Nov-16 Thu
| 1.525
| 1.53
| 1.455
| ###
| 2,847,770
| ###
| ###
| ###
| ### |
2023-Nov-15 Wed
| 1.5
| 1.545
| 1.485
| ###
| 3,787,947
| ###
| ###
| ###
| ### |
2023-Nov-14 Tue
| 1.45
| 1.45
| ###
| 1.445
| 1,616,486
| ###
| -0.3
| 27.4
| ### |
2023-Nov-13 Mon
| ###
| 1.475
| 1.42
| 1.425
| ###
| ###
| ###
| ###
| -4.8 |
2023-Nov-10 Fri
| 1.5
| 1.5
| 1.46
| 1.475
| 1,442,649
| 2,135,120
| ###
| 23.4
| ### |
2023-Nov-09 Thu
| 1.49
| 1.5125
| 1.485
| 1.5
| 2,033,477
| 3,047,673
| 0.7
| ###
| -5.0 |
2023-Nov-08 Wed
| ###
| ###
| 1.4825
| ###
| ###
| 3,239,142
| ###
| 20.7
| ### |
2023-Nov-07 Tue
| 1.51
| 1.54
| 1.49
| ###
| ###
| 5,091,454
| 1.7
| 79.1
| ### |
2023-Nov-06 Mon
| 1.475
| 1.53
| 1.47
| 1.51
| 3,332,478
| ###
| 2.4
| 84.3
| ### |
2023-Nov-03 Fri
| 1.425
| 1.46
| 1.42
| 1.445
| ###
| ###
| ###
| ###
| ### |
2023-Nov-02 Thu
| ###
| 1.44
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| 1.46
| 1.46
| ###
| 1.42
| ###
| 3,505,323
| -2.7
| ###
| ### |
2023-Oct-31 Tue
| 1.47
| 1.485
| 1.43
| 1.46
| 2,637,883
| ###
| -0.7
| ###
| ### |
2023-Oct-30 Mon
| 1.46
| 1.49
| 1.46
| 1.485
| 1,789,189
| 2,639,053
| ###
| 81.2
| ### |
2023-Oct-27 Fri
| 1.455
| 1.47
| 1.41
| 1.46
| ###
| 2,649,975
| 0.3
| 68.1
| ### |
2023-Oct-26 Thu
| 1.45
| 1.475
| 1.4225
| 1.455
| ###
| ###
| 0.3
| 74.3
| -4.9 |
2023-Oct-25 Wed
| 1.5
| ###
| 1.46
| 1.47
| ###
| ###
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| 1.5375
| 1.475
| 1.525
| ###
| 7,201,226
| 1.3
| 78.6
| ### |
2023-Oct-23 Mon
| 1.52
| 1.54
| ###
| 1.5
| ###
| ###
| ###
| ###
| -5.0 |
2023-Oct-20 Fri
| 1.51
| 1.53
| 1.485
| 1.53
| ###
| ###
| 1.3
| ###
| ### |
2023-Oct-19 Thu
| 1.5
| 1.52
| 1.4775
| 1.51
| 3,998,143
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| 1.445
| 1.545
| 1.42
| ###
| 7,224,245
| 10,709,943
| 6.2
| ###
| ### |
2023-Oct-17 Tue
| ###
| 1.445
| ###
| 1.43
| ###
| ###
| 1.8
| 85.0
| ### |
2023-Oct-16 Mon
| 1.46
| 1.47
| 1.385
| 1.4
| ###
| 6,881,843
| ###
| 14.0
| ### |
2023-Oct-13 Fri
| 1.355
| 1.4
| 1.345
| ###
| 2,532,081
| 3,475,281
| 3.0
| 89.9
| ### |
2023-Oct-12 Thu
| ###
| 1.41
| 1.355
| 1.375
| ###
| 4,457,329
| -1.1
| 26.2
| ### |
2023-Oct-11 Wed
| 1.43
| 1.44
| ###
| 1.385
| ###
| 3,547,785
| -3.1
| ###
| ### |
2023-Oct-10 Tue
| 1.4
| 1.4425
| ###
| 1.425
| ###
| 6,680,473
| 1.8
| 79.2
| -4.8 |
2023-Oct-09 Mon
| ###
| 1.42
| ###
| ###
| ###
| 5,649,875
| 1.8
| 85.6
| ### |
|
Enhanced    Basic Format Daily Prices for GMD    Bottom |
Basic Prices for GMD
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 05:41:49 thru 2024-03-29 05:41:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|