Generation Mining Ltd (OP: GENMF )

0.1977 +0.0167 (+9.23%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1936 0.1977 0.1882 0.1977 14,900 +0.02(+9.23%)
Mar 27, 2024 0.1742 0.1819 0.1668 0.1810 31,500 +0.00(+0.56%)
Mar 26, 2024 0.1968 0.1970 0.1800 0.1800 20,422 -0.02(-11.76%)
Mar 25, 2024 0.1940 0.2066 0.1940 0.2040 51,755 +0.00(+0.00%)
Mar 22, 2024 0.1967 0.2053 0.1967 0.2040 52,350 -0.01(-2.86%)
Mar 21, 2024 0.2226 0.2226 0.2100 0.2100 19,780 -0.00(-0.76%)
Mar 20, 2024 0.2049 0.2162 0.2049 0.2116 27,440 -0.00(-0.61%)
Mar 19, 2024 0.2050 0.2129 0.2050 0.2129 5,125 +0.01(+4.16%)
Mar 18, 2024 0.2264 0.2450 0.2044 0.2044 1,036,790 -0.01(-4.04%)
Mar 15, 2024 0.2120 0.2130 0.2120 0.2130 6,339 +0.00(+1.43%)
Mar 14, 2024 0.2247 0.2500 0.2067 0.2100 37,980 -0.03(-14.11%)
Mar 13, 2024 0.1925 0.2445 0.1925 0.2445 5,300 +0.07(+42.73%)
Mar 12, 2024 0.1736 0.1795 0.1688 0.1713 21,915 +0.01(+3.82%)
Mar 11, 2024 0.1750 0.1750 0.1648 0.1650 34,078 -0.01(-5.88%)
Mar 08, 2024 0.1790 0.1818 0.1753 0.1753 6,350 -0.00(-2.07%)
Mar 07, 2024 0.1857 0.1857 0.1700 0.1790 196,900 +0.01(+7.51%)
Mar 06, 2024 0.1659 0.1665 0.1601 0.1665 13,131 +0.01(+4.06%)
Mar 05, 2024 0.1650 0.1650 0.1600 0.1600 32,458 +0.00(+0.00%)
Mar 01, 2024 0.1600 526 -0.01(-7.89%)
Feb 29, 2024 0.1880 0.1880 0.1737 0.1737 683 +0.01(+7.16%)
Feb 28, 2024 0.1621 0.1650 0.1621 0.1621 21,300 -0.00(-2.93%)
Feb 27, 2024 0.1669 0.1670 0.1669 0.1670 8,829 -0.00(-1.82%)
Feb 26, 2024 0.1675 0.1701 0.1655 0.1701 1,670 +0.00(+0.06%)
Feb 23, 2024 0.1710 0.1710 0.1540 0.1700 15,500 +0.01(+5.52%)
Feb 22, 2024 0.1618 0.1618 0.1611 0.1611 25,000 -0.01(-7.41%)
Feb 20, 2024 0.1740 149 +0.01(+6.68%)
Feb 16, 2024 0.1726 0.1726 0.1631 0.1631 8,892 -0.01(-5.17%)
Feb 15, 2024 0.1742 0.1742 0.1720 0.1720 12,000 +0.01(+3.30%)
Feb 14, 2024 0.1716 0.1716 0.1623 0.1665 15,650 -0.00(-0.72%)
Feb 13, 2024 0.1785 0.1785 0.1630 0.1677 18,700 -0.01(-6.05%)
Feb 12, 2024 0.1780 0.1785 0.1780 0.1785 7,036 -0.01(-5.36%)
Feb 09, 2024 0.1886 0.1886 0.1886 0.1886 10,500 +0.00(+1.56%)
Feb 08, 2024 0.1820 0.1857 0.1820 0.1857 10,650 -0.01(-5.45%)
Feb 07, 2024 0.2100 0.2100 0.1923 0.1964 11,447 -0.01(-6.34%)
Feb 06, 2024 0.2097 0.2097 0.2097 0.2097 2,700 +0.03(+18.27%)
Feb 05, 2024 0.1746 0.1875 0.1746 0.1773 6,050 -0.01(-7.32%)
Feb 02, 2024 0.2000 0.2000 0.1900 0.1913 104,502 -0.03(-12.41%)
Feb 01, 2024 0.2150 0.2225 0.2150 0.2184 28,500 -0.00(-1.40%)
Jan 31, 2024 0.2720 0.2887 0.2215 0.2215 183,775 -0.05(-18.86%)
Jan 30, 2024 0.2618 0.2840 0.2372 0.2730 256,224 +0.00(+1.64%)
Jan 29, 2024 0.1887 0.2686 0.1887 0.2686 286,903 +0.09(+47.58%)
Jan 26, 2024 0.1577 0.1820 0.1577 0.1820 37,985 +0.04(+28.26%)
Jan 25, 2024 0.1425 0.1465 0.1419 0.1419 87,900 +0.00(+1.28%)
Jan 23, 2024 0.1401 0 +0.00(+2.19%)
Jan 22, 2024 0.1321 0.1371 0.1290 0.1371 10,341 -0.00(-2.35%)
Jan 19, 2024 0.1317 0.1404 0.1317 0.1404 3,660 +0.01(+8.67%)
Jan 18, 2024 0.1292 0.1292 0.1292 0.1292 3,887 +0.00(+3.36%)
Jan 17, 2024 0.1294 0.1374 0.1250 0.1250 170,435 -0.00(-3.25%)
Jan 16, 2024 0.1370 0.1384 0.1292 0.1292 144,559 -0.02(-11.20%)
Jan 12, 2024 0.1485 0.1500 0.1383 0.1455 70,850 +0.00(+1.25%)
Jan 11, 2024 0.1437 0.1500 0.1437 0.1437 8,450 -0.00(-2.04%)
Jan 10, 2024 0.1525 0.1568 0.1420 0.1467 56,600 -0.01(-3.49%)
Jan 09, 2024 0.1510 0.1520 0.1510 0.1520 31,050 -0.00(-1.62%)
Jan 08, 2024 0.1551 0.1551 0.1513 0.1545 2,371 -0.00(-1.97%)
Jan 05, 2024 0.1559 0.1576 0.1470 0.1576 52,650 -0.00(-1.75%)
Jan 04, 2024 0.1630 0.1630 0.1552 0.1604 11,950 -0.00(-1.60%)
Jan 03, 2024 0.1631 0.1631 0.1630 0.1630 20,000 -0.01(-4.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.