ASX - Delayed Quote • AUD
Genesis Minerals Limited (GMD.AX)
At close: April 26 at 4:10 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.7700 | 1.8000 | 1.7400 | 1.7550 | 1.7550 | 2,759,603 |
| Apr 24, 2024 | 1.7700 | 1.7925 | 1.7550 | 1.7650 | 1.7650 | 2,382,639 |
| Apr 23, 2024 | 1.7700 | 1.7850 | 1.7200 | 1.7450 | 1.7450 | 5,181,040 |
| Apr 22, 2024 | 1.8950 | 1.9050 | 1.8250 | 1.8350 | 1.8350 | 4,313,971 |
| Apr 19, 2024 | 1.8100 | 1.8900 | 1.7950 | 1.8750 | 1.8750 | 6,371,401 |
| Apr 18, 2024 | 1.8700 | 1.9000 | 1.8150 | 1.8250 | 1.8250 | 5,565,001 |
| Apr 17, 2024 | 1.8550 | 1.8950 | 1.8500 | 1.8800 | 1.8800 | 4,152,897 |
| Apr 16, 2024 | 1.8700 | 1.8950 | 1.8375 | 1.8450 | 1.8450 | 4,579,608 |
| Apr 15, 2024 | 1.9350 | 1.9550 | 1.8950 | 1.8950 | 1.8950 | 4,048,275 |
| Apr 12, 2024 | 1.9450 | 2.0100 | 1.9425 | 1.9850 | 1.9850 | 8,903,904 |
| Apr 11, 2024 | 1.8900 | 1.9450 | 1.8900 | 1.9150 | 1.9150 | 7,741,608 |
| Apr 10, 2024 | 1.9350 | 1.9450 | 1.9150 | 1.9450 | 1.9450 | 4,628,780 |
| Apr 9, 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 3,540,812 |
| Apr 8, 2024 | 1.9000 | 1.9575 | 1.8650 | 1.9450 | 1.9450 | 5,892,530 |
| Apr 5, 2024 | 1.8900 | 1.8900 | 1.8450 | 1.8550 | 1.8550 | 2,074,935 |
| Apr 4, 2024 | 1.9350 | 1.9450 | 1.8900 | 1.9100 | 1.9100 | 4,594,397 |
| Apr 3, 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9050 | 1.9050 | 5,275,902 |
| Apr 2, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9350 | 1.9350 | 4,531,981 |
| Mar 28, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8550 | 1.8550 | 4,851,252 |
| Mar 27, 2024 | 1.7700 | 1.8050 | 1.7200 | 1.8050 | 1.8050 | 5,035,994 |
| Mar 26, 2024 | 1.8450 | 1.8525 | 1.7600 | 1.7600 | 1.7600 | 4,461,553 |
| Mar 25, 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 7,330,768 |
| Mar 22, 2024 | 1.8200 | 1.8350 | 1.7500 | 1.8000 | 1.8000 | 10,425,068 |
| Mar 21, 2024 | 1.9400 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 6,933,544 |
| Mar 20, 2024 | 1.8850 | 1.8850 | 1.8450 | 1.8800 | 1.8800 | 2,415,019 |
| Mar 19, 2024 | 1.8950 | 1.8950 | 1.8425 | 1.8850 | 1.8850 | 4,077,010 |
| Mar 18, 2024 | 1.9100 | 1.9200 | 1.8400 | 1.8650 | 1.8650 | 2,919,565 |
| Mar 15, 2024 | 1.8900 | 1.9600 | 1.8850 | 1.9200 | 1.9200 | 18,629,142 |
| Mar 14, 2024 | 1.9150 | 1.9500 | 1.8675 | 1.8950 | 1.8950 | 10,001,669 |
| Mar 13, 2024 | 1.8900 | 1.9100 | 1.8375 | 1.8900 | 1.8900 | 4,131,043 |
| Mar 12, 2024 | 1.8850 | 1.9150 | 1.8700 | 1.8950 | 1.8950 | 2,929,826 |
| Mar 11, 2024 | 1.8800 | 1.9050 | 1.8400 | 1.8700 | 1.8700 | 3,768,559 |
| Mar 8, 2024 | 1.9150 | 1.9200 | 1.8375 | 1.8600 | 1.8600 | 9,868,667 |
| Mar 7, 2024 | 1.8750 | 1.9850 | 1.8750 | 1.9175 | 1.9175 | 5,799,370 |
| Mar 6, 2024 | 1.8200 | 1.8650 | 1.8200 | 1.8550 | 1.8550 | 7,716,550 |
| Mar 5, 2024 | 1.7450 | 1.8400 | 1.7250 | 1.8250 | 1.8250 | 9,633,247 |
| Mar 4, 2024 | 1.6250 | 1.7200 | 1.6250 | 1.7000 | 1.7000 | 4,861,599 |
| Mar 1, 2024 | 1.5450 | 1.5800 | 1.5450 | 1.5800 | 1.5800 | 4,123,606 |
| Feb 29, 2024 | 1.5700 | 1.5700 | 1.4800 | 1.5300 | 1.5300 | 8,050,733 |
| Feb 28, 2024 | 1.5900 | 1.6150 | 1.5700 | 1.5750 | 1.5750 | 2,456,865 |
| Feb 27, 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 3,126,639 |
| Feb 26, 2024 | 1.5900 | 1.6250 | 1.5850 | 1.6100 | 1.6100 | 1,607,070 |
| Feb 23, 2024 | 1.5400 | 1.5650 | 1.5400 | 1.5600 | 1.5600 | 1,040,570 |
| Feb 22, 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5550 | 1.5550 | 1,506,630 |
| Feb 21, 2024 | 1.5550 | 1.5950 | 1.5500 | 1.5650 | 1.5650 | 3,117,698 |
| Feb 20, 2024 | 1.5300 | 1.5425 | 1.5100 | 1.5400 | 1.5400 | 1,701,695 |
| Feb 19, 2024 | 1.5250 | 1.5300 | 1.5050 | 1.5250 | 1.5250 | 1,991,462 |
| Feb 16, 2024 | 1.5500 | 1.5700 | 1.5150 | 1.5250 | 1.5250 | 2,049,513 |
| Feb 15, 2024 | 1.5150 | 1.5400 | 1.5000 | 1.5050 | 1.5050 | 3,057,429 |
| Feb 14, 2024 | 1.5100 | 1.5325 | 1.4650 | 1.5200 | 1.5200 | 2,768,510 |
| Feb 13, 2024 | 1.5650 | 1.6050 | 1.5500 | 1.5700 | 1.5700 | 1,876,695 |
| Feb 12, 2024 | 1.5850 | 1.5850 | 1.5400 | 1.5400 | 1.5400 | 1,056,345 |
| Feb 9, 2024 | 1.6000 | 1.6050 | 1.5500 | 1.5600 | 1.5600 | 2,444,717 |
| Feb 8, 2024 | 1.6050 | 1.6500 | 1.5875 | 1.6100 | 1.6100 | 2,253,562 |
| Feb 7, 2024 | 1.6000 | 1.6075 | 1.5700 | 1.6050 | 1.6050 | 1,511,881 |
| Feb 6, 2024 | 1.6000 | 1.6200 | 1.5650 | 1.5850 | 1.5850 | 3,691,264 |
| Feb 5, 2024 | 1.6450 | 1.6500 | 1.5850 | 1.6050 | 1.6050 | 4,138,295 |
| Feb 2, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.6950 | 1.6950 | 4,467,327 |
| Feb 1, 2024 | 1.6000 | 1.6100 | 1.5350 | 1.6050 | 1.6050 | 2,991,972 |
| Jan 31, 2024 | 1.5900 | 1.6350 | 1.5650 | 1.6250 | 1.6250 | 2,711,228 |
| Jan 30, 2024 | 1.5650 | 1.6125 | 1.5450 | 1.6000 | 1.6000 | 2,171,692 |
| Jan 29, 2024 | 1.5450 | 1.5650 | 1.4850 | 1.5550 | 1.5550 | 4,010,051 |
| Jan 25, 2024 | 1.5850 | 1.5925 | 1.5450 | 1.5650 | 1.5650 | 2,059,437 |
| Jan 24, 2024 | 1.5400 | 1.6200 | 1.5150 | 1.5850 | 1.5850 | 4,654,978 |
| Jan 23, 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 2,114,082 |
| Jan 22, 2024 | 1.6100 | 1.6250 | 1.5875 | 1.6050 | 1.6050 | 1,900,865 |
| Jan 19, 2024 | 1.6200 | 1.6325 | 1.5900 | 1.6050 | 1.6050 | 1,678,880 |
| Jan 18, 2024 | 1.5800 | 1.6175 | 1.5750 | 1.5900 | 1.5900 | 2,256,374 |
| Jan 17, 2024 | 1.6000 | 1.6225 | 1.5750 | 1.6200 | 1.6200 | 2,833,768 |
| Jan 16, 2024 | 1.6300 | 1.6650 | 1.6150 | 1.6500 | 1.6500 | 2,086,094 |
| Jan 15, 2024 | 1.6350 | 1.6500 | 1.6300 | 1.6425 | 1.6425 | 355,360 |
| Jan 12, 2024 | 1.6000 | 1.6250 | 1.5800 | 1.6200 | 1.6200 | 3,232,746 |
| Jan 11, 2024 | 1.5850 | 1.6250 | 1.5600 | 1.6150 | 1.6150 | 2,875,643 |
| Jan 10, 2024 | 1.6000 | 1.6100 | 1.5750 | 1.5900 | 1.5900 | 1,385,546 |
| Jan 9, 2024 | 1.6400 | 1.6550 | 1.6000 | 1.6050 | 1.6050 | 2,406,963 |
| Jan 8, 2024 | 1.6150 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 2,400,388 |
| Jan 5, 2024 | 1.6450 | 1.6550 | 1.6200 | 1.6250 | 1.6250 | 2,081,757 |
| Jan 4, 2024 | 1.6600 | 1.6775 | 1.6150 | 1.6250 | 1.6250 | 4,297,585 |
| Jan 3, 2024 | 1.7050 | 1.7200 | 1.6850 | 1.6900 | 1.6900 | 2,163,181 |
| Jan 2, 2024 | 1.7750 | 1.7775 | 1.7350 | 1.7400 | 1.7400 | 1,691,953 |
| Dec 29, 2023 | 1.7850 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 2,539,734 |
| Dec 28, 2023 | 1.8400 | 1.8700 | 1.8150 | 1.8450 | 1.8450 | 2,534,432 |
| Dec 27, 2023 | 1.7850 | 1.8650 | 1.7650 | 1.8350 | 1.8350 | 4,355,135 |
| Dec 22, 2023 | 1.7700 | 1.7850 | 1.7450 | 1.7550 | 1.7550 | 1,380,152 |
| Dec 21, 2023 | 1.7400 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 2,909,921 |
| Dec 20, 2023 | 1.7550 | 1.7900 | 1.7400 | 1.7650 | 1.7650 | 4,014,985 |
| Dec 19, 2023 | 1.7400 | 1.7575 | 1.7100 | 1.7250 | 1.7250 | 3,476,604 |
| Dec 18, 2023 | 1.7500 | 1.7650 | 1.7150 | 1.7500 | 1.7500 | 2,686,120 |
| Dec 15, 2023 | 1.7650 | 1.8000 | 1.7550 | 1.7950 | 1.7950 | 16,166,860 |
| Dec 14, 2023 | 1.8600 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 7,118,592 |
| Dec 13, 2023 | 1.6450 | 1.6700 | 1.6075 | 1.6650 | 1.6650 | 5,233,441 |
| Dec 12, 2023 | 1.7750 | 1.7850 | 1.6600 | 1.6650 | 1.6650 | 7,927,053 |
| Dec 11, 2023 | 1.7900 | 1.8300 | 1.7750 | 1.7750 | 1.7750 | 4,518,986 |
| Dec 8, 2023 | 1.8450 | 1.8450 | 1.8000 | 1.8400 | 1.8400 | 4,391,841 |
| Dec 7, 2023 | 1.8700 | 1.9100 | 1.8450 | 1.8550 | 1.8550 | 5,820,364 |
| Dec 6, 2023 | 1.8700 | 1.9000 | 1.8150 | 1.8900 | 1.8900 | 4,518,814 |
| Dec 5, 2023 | 1.8050 | 1.8900 | 1.7700 | 1.8900 | 1.8900 | 4,248,421 |
| Dec 4, 2023 | 1.8300 | 1.9000 | 1.8300 | 1.8900 | 1.8900 | 4,982,126 |
| Dec 1, 2023 | 1.8000 | 1.8200 | 1.7550 | 1.7750 | 1.7750 | 4,985,710 |
| Nov 30, 2023 | 1.8300 | 1.8450 | 1.7700 | 1.8450 | 1.8450 | 17,645,386 |
| Nov 29, 2023 | 1.8000 | 1.8500 | 1.7700 | 1.8450 | 1.8450 | 7,504,517 |
| Nov 28, 2023 | 1.7800 | 1.8000 | 1.7575 | 1.7700 | 1.7700 | 3,419,114 |
| Nov 27, 2023 | 1.7000 | 1.7850 | 1.6850 | 1.7600 | 1.7600 | 3,098,208 |
| Nov 24, 2023 | 1.6600 | 1.7250 | 1.6600 | 1.6950 | 1.6950 | 3,118,257 |
| Nov 23, 2023 | 1.6500 | 1.6700 | 1.6050 | 1.6550 | 1.6550 | 3,705,062 |
| Nov 22, 2023 | 1.6600 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 3,676,599 |
| Nov 21, 2023 | 1.5750 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 2,941,163 |
| Nov 20, 2023 | 1.5450 | 1.5900 | 1.5150 | 1.5750 | 1.5750 | 2,092,624 |
| Nov 17, 2023 | 1.5100 | 1.5650 | 1.5100 | 1.5450 | 1.5450 | 3,895,535 |
| Nov 16, 2023 | 1.5250 | 1.5300 | 1.4550 | 1.4950 | 1.4950 | 2,847,770 |
| Nov 15, 2023 | 1.5000 | 1.5450 | 1.4850 | 1.5350 | 1.5350 | 3,787,947 |
| Nov 14, 2023 | 1.4500 | 1.4500 | 1.4050 | 1.4450 | 1.4450 | 1,616,486 |
| Nov 13, 2023 | 1.4650 | 1.4750 | 1.4200 | 1.4250 | 1.4250 | 1,790,611 |
| Nov 10, 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4750 | 1.4750 | 1,442,649 |
| Nov 9, 2023 | 1.4900 | 1.5125 | 1.4850 | 1.5000 | 1.5000 | 2,033,477 |
| Nov 8, 2023 | 1.5350 | 1.5350 | 1.4825 | 1.5150 | 1.5150 | 2,146,905 |
| Nov 7, 2023 | 1.5100 | 1.5400 | 1.4900 | 1.5350 | 1.5350 | 3,360,696 |
| Nov 6, 2023 | 1.4750 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 3,332,478 |
| Nov 3, 2023 | 1.4250 | 1.4600 | 1.4200 | 1.4450 | 1.4450 | 2,561,191 |
| Nov 2, 2023 | 1.4150 | 1.4400 | 1.4050 | 1.4050 | 1.4050 | 2,966,533 |
| Nov 1, 2023 | 1.4600 | 1.4600 | 1.4050 | 1.4200 | 1.4200 | 2,446,997 |
| Oct 31, 2023 | 1.4700 | 1.4850 | 1.4300 | 1.4600 | 1.4600 | 2,637,883 |
| Oct 30, 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4850 | 1.4850 | 1,789,189 |
| Oct 27, 2023 | 1.4550 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 1,840,261 |
| Oct 26, 2023 | 1.4500 | 1.4750 | 1.4225 | 1.4550 | 1.4550 | 3,813,101 |
| Oct 25, 2023 | 1.5000 | 1.5050 | 1.4600 | 1.4700 | 1.4700 | 2,088,713 |
| Oct 24, 2023 | 1.5050 | 1.5375 | 1.4750 | 1.5250 | 1.5250 | 4,780,897 |
| Oct 23, 2023 | 1.5200 | 1.5400 | 1.4950 | 1.5000 | 1.5000 | 3,623,916 |
| Oct 20, 2023 | 1.5100 | 1.5300 | 1.4850 | 1.5300 | 1.5300 | 2,252,716 |
| Oct 19, 2023 | 1.5000 | 1.5200 | 1.4775 | 1.5100 | 1.5100 | 3,998,143 |
| Oct 18, 2023 | 1.4450 | 1.5450 | 1.4200 | 1.5350 | 1.5350 | 7,224,245 |
| Oct 17, 2023 | 1.4050 | 1.4450 | 1.3950 | 1.4300 | 1.4300 | 4,813,192 |
| Oct 16, 2023 | 1.4600 | 1.4700 | 1.3850 | 1.4000 | 1.4000 | 4,820,906 |
| Oct 13, 2023 | 1.3550 | 1.4000 | 1.3450 | 1.3950 | 1.3950 | 2,532,081 |
| Oct 12, 2023 | 1.3900 | 1.4100 | 1.3550 | 1.3750 | 1.3750 | 3,224,108 |
| Oct 11, 2023 | 1.4300 | 1.4400 | 1.3800 | 1.3850 | 1.3850 | 2,516,160 |
| Oct 10, 2023 | 1.4000 | 1.4425 | 1.3950 | 1.4250 | 1.4250 | 4,708,704 |
| Oct 9, 2023 | 1.3700 | 1.4200 | 1.3700 | 1.3950 | 1.3950 | 4,050,090 |
| Oct 6, 2023 | 1.3800 | 1.3850 | 1.3300 | 1.3350 | 1.3350 | 3,497,912 |
| Oct 5, 2023 | 1.3350 | 1.3950 | 1.3300 | 1.3800 | 1.3800 | 6,188,345 |
| Oct 4, 2023 | 1.3300 | 1.3650 | 1.3100 | 1.3300 | 1.3300 | 5,378,216 |
| Oct 3, 2023 | 1.3600 | 1.3750 | 1.3200 | 1.3300 | 1.3300 | 3,188,072 |
| Oct 2, 2023 | 1.3700 | 1.4200 | 1.3625 | 1.3850 | 1.3850 | 3,622,520 |
| Sep 29, 2023 | 1.3950 | 1.4350 | 1.3750 | 1.3850 | 1.3850 | 6,461,086 |
| Sep 28, 2023 | 1.4100 | 1.4175 | 1.3650 | 1.3800 | 1.3800 | 5,664,039 |
| Sep 27, 2023 | 1.4050 | 1.4600 | 1.4025 | 1.4300 | 1.4300 | 7,476,962 |
| Sep 26, 2023 | 1.5100 | 1.5250 | 1.4100 | 1.4200 | 1.4200 | 7,894,810 |
| Sep 25, 2023 | 1.5300 | 1.5450 | 1.4800 | 1.5300 | 1.5300 | 4,991,111 |
| Sep 22, 2023 | 1.5100 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 4,883,621 |
| Sep 21, 2023 | 1.5350 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 6,558,137 |
| Sep 20, 2023 | 1.5800 | 1.5850 | 1.5300 | 1.5350 | 1.5350 | 7,128,859 |
| Sep 19, 2023 | 1.5700 | 1.6050 | 1.5650 | 1.5800 | 1.5800 | 6,364,999 |
| Sep 18, 2023 | 1.6250 | 1.6250 | 1.5050 | 1.5600 | 1.5600 | 10,874,842 |
| Sep 15, 2023 | 1.6100 | 1.6975 | 1.5750 | 1.6400 | 1.6400 | 164,523,519 |
| Sep 14, 2023 | 1.6500 | 1.6500 | 1.6050 | 1.6400 | 1.6400 | 9,319,256 |
| Sep 13, 2023 | 1.6900 | 1.7000 | 1.6350 | 1.6400 | 1.6400 | 10,040,604 |
| Sep 12, 2023 | 1.6500 | 1.7000 | 1.6250 | 1.6700 | 1.6700 | 15,588,965 |
| Sep 11, 2023 | 1.6500 | 1.6900 | 1.6050 | 1.6100 | 1.6100 | 14,265,702 |
| Sep 8, 2023 | 1.5700 | 1.6050 | 1.5050 | 1.5900 | 1.5900 | 5,761,643 |
| Sep 7, 2023 | 1.5500 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 4,404,275 |
| Sep 6, 2023 | 1.5950 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 5,811,676 |
| Sep 5, 2023 | 1.7000 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 6,271,031 |
| Sep 4, 2023 | 1.6800 | 1.7400 | 1.6650 | 1.7000 | 1.7000 | 12,171,146 |
| Sep 1, 2023 | 1.6100 | 1.7050 | 1.6000 | 1.6350 | 1.6350 | 10,259,337 |
| Aug 31, 2023 | 1.6200 | 1.6450 | 1.5600 | 1.6000 | 1.6000 | 39,395,469 |
| Aug 30, 2023 | 1.5850 | 1.6300 | 1.5650 | 1.6100 | 1.6100 | 5,037,607 |
| Aug 29, 2023 | 1.5600 | 1.6300 | 1.5550 | 1.5600 | 1.5600 | 4,817,784 |
| Aug 28, 2023 | 1.4850 | 1.5600 | 1.4650 | 1.5400 | 1.5400 | 3,673,956 |
| Aug 25, 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 3,002,142 |
| Aug 24, 2023 | 1.4750 | 1.5150 | 1.4600 | 1.4700 | 1.4700 | 6,510,942 |
| Aug 23, 2023 | 1.4750 | 1.4900 | 1.4575 | 1.4600 | 1.4600 | 3,644,146 |
| Aug 22, 2023 | 1.4550 | 1.4850 | 1.4500 | 1.4600 | 1.4600 | 6,408,090 |
| Aug 21, 2023 | 1.4700 | 1.5200 | 1.4450 | 1.4850 | 1.4850 | 4,513,297 |
| Aug 18, 2023 | 1.4200 | 1.4750 | 1.4100 | 1.4600 | 1.4600 | 2,910,855 |
| Aug 17, 2023 | 1.4300 | 1.4450 | 1.3875 | 1.4100 | 1.4100 | 5,432,088 |
| Aug 16, 2023 | 1.4650 | 1.4800 | 1.4450 | 1.4500 | 1.4500 | 4,900,980 |
| Aug 15, 2023 | 1.4950 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 2,652,004 |
| Aug 14, 2023 | 1.4500 | 1.5200 | 1.4500 | 1.4950 | 1.4950 | 6,324,496 |
| Aug 11, 2023 | 1.4050 | 1.5000 | 1.3950 | 1.4600 | 1.4600 | 10,642,898 |
| Aug 10, 2023 | 1.3500 | 1.4050 | 1.3275 | 1.3900 | 1.3900 | 10,165,862 |
| Aug 9, 2023 | 1.3300 | 1.3550 | 1.3200 | 1.3500 | 1.3500 | 3,345,874 |
| Aug 8, 2023 | 1.3700 | 1.3750 | 1.3325 | 1.3550 | 1.3550 | 3,489,368 |
| Aug 7, 2023 | 1.3850 | 1.4150 | 1.3750 | 1.3750 | 1.3750 | 2,229,224 |
| Aug 4, 2023 | 1.4500 | 1.4550 | 1.3850 | 1.3850 | 1.3850 | 3,120,223 |
| Aug 3, 2023 | 1.4650 | 1.4700 | 1.4450 | 1.4500 | 1.4500 | 2,181,547 |
| Aug 2, 2023 | 1.4600 | 1.4850 | 1.4500 | 1.4750 | 1.4750 | 2,508,430 |
| Aug 1, 2023 | 1.4700 | 1.4950 | 1.4600 | 1.4850 | 1.4850 | 4,391,624 |
| Jul 31, 2023 | 1.4750 | 1.4850 | 1.4400 | 1.4700 | 1.4700 | 4,160,906 |
| Jul 28, 2023 | 1.4750 | 1.4750 | 1.4350 | 1.4750 | 1.4750 | 5,236,569 |
| Jul 27, 2023 | 1.4600 | 1.5000 | 1.4550 | 1.4900 | 1.4900 | 4,924,577 |
| Jul 26, 2023 | 1.4600 | 1.4800 | 1.4450 | 1.4550 | 1.4550 | 2,959,755 |
| Jul 25, 2023 | 1.4700 | 1.4750 | 1.4350 | 1.4450 | 1.4450 | 3,352,495 |
| Jul 24, 2023 | 1.4600 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 3,258,717 |
| Jul 21, 2023 | 1.4050 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 3,533,611 |
| Jul 20, 2023 | 1.3350 | 1.4600 | 1.3150 | 1.4400 | 1.4400 | 6,517,879 |
| Jul 19, 2023 | 1.3050 | 1.3350 | 1.3000 | 1.3350 | 1.3350 | 4,791,672 |
| Jul 18, 2023 | 1.3100 | 1.3100 | 1.2950 | 1.3000 | 1.3000 | 6,946,664 |
| Jul 17, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 4,073,861 |
| Jul 14, 2023 | 1.2700 | 1.3000 | 1.2350 | 1.2900 | 1.2900 | 5,274,629 |
| Jul 13, 2023 | 1.2400 | 1.2750 | 1.2150 | 1.2700 | 1.2700 | 9,832,051 |
| Jul 12, 2023 | 1.1900 | 1.2150 | 1.1850 | 1.2000 | 1.2000 | 4,852,517 |
| Jul 11, 2023 | 1.2000 | 1.2150 | 1.1800 | 1.2100 | 1.2100 | 6,442,210 |
| Jul 10, 2023 | 1.1750 | 1.1950 | 1.1600 | 1.1950 | 1.1950 | 2,289,226 |
| Jul 7, 2023 | 1.2000 | 1.2300 | 1.1650 | 1.1750 | 1.1750 | 2,499,192 |
| Jul 6, 2023 | 1.2650 | 1.2650 | 1.1900 | 1.1900 | 1.1900 | 2,159,302 |
| Jul 5, 2023 | 1.2900 | 1.2900 | 1.2600 | 1.2650 | 1.2650 | 1,589,338 |
| Jul 4, 2023 | 1.2800 | 1.3000 | 1.2650 | 1.2800 | 1.2800 | 1,368,064 |
| Jul 3, 2023 | 1.3150 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 3,857,060 |
| Jun 30, 2023 | 1.2700 | 1.3050 | 1.2400 | 1.3050 | 1.3050 | 2,271,317 |
| Jun 29, 2023 | 1.2250 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 2,830,182 |
| Jun 28, 2023 | 1.1900 | 1.2350 | 1.1700 | 1.2350 | 1.2350 | 8,798,552 |
| Jun 27, 2023 | 1.2200 | 1.2225 | 1.1950 | 1.2000 | 1.2000 | 1,438,000 |
| Jun 26, 2023 | 1.2000 | 1.2350 | 1.1900 | 1.2200 | 1.2200 | 948,860 |
| Jun 23, 2023 | 1.2500 | 1.2500 | 1.1950 | 1.2050 | 1.2050 | 731,181 |
| Jun 22, 2023 | 1.2700 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 792,964 |
| Jun 21, 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2700 | 1.2700 | 1,084,038 |
| Jun 20, 2023 | 1.3850 | 1.4200 | 1.3400 | 1.3450 | 1.3450 | 1,880,156 |
| Jun 19, 2023 | 1.3650 | 1.4350 | 1.3300 | 1.3800 | 1.3800 | 2,010,825 |
| Jun 16, 2023 | 1.2900 | 1.3500 | 1.2750 | 1.3300 | 1.3300 | 1,120,921 |
| Jun 15, 2023 | 1.2950 | 1.3050 | 1.2700 | 1.3000 | 1.3000 | 758,757 |
| Jun 14, 2023 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 608,960 |
| Jun 13, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 150,035 |
| Jun 9, 2023 | 1.2900 | 1.3150 | 1.2650 | 1.3000 | 1.3000 | 349,066 |
| Jun 8, 2023 | 1.2700 | 1.2900 | 1.2250 | 1.2900 | 1.2900 | 762,446 |
| Jun 7, 2023 | 1.2350 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 1,032,268 |
| Jun 6, 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2150 | 1.2150 | 495,095 |
| Jun 5, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2050 | 1.2050 | 589,738 |
| Jun 2, 2023 | 1.2700 | 1.3200 | 1.2600 | 1.2750 | 1.2750 | 1,664,260 |
| Jun 1, 2023 | 1.2700 | 1.2800 | 1.2450 | 1.2700 | 1.2700 | 1,986,458 |
| May 31, 2023 | 1.2100 | 1.2850 | 1.1800 | 1.2600 | 1.2600 | 1,294,652 |
| May 30, 2023 | 1.2300 | 1.2600 | 1.1950 | 1.2500 | 1.2500 | 384,854 |
| May 29, 2023 | 1.1600 | 1.2550 | 1.1550 | 1.2450 | 1.2450 | 1,322,963 |
| May 26, 2023 | 1.1300 | 1.1600 | 1.1000 | 1.1550 | 1.1550 | 956,038 |
| May 25, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 351,765 |
| May 24, 2023 | 1.1800 | 1.1950 | 1.1600 | 1.1800 | 1.1800 | 513,472 |
| May 23, 2023 | 1.1650 | 1.1900 | 1.1550 | 1.1900 | 1.1900 | 1,384,326 |
| May 22, 2023 | 1.2200 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 746,121 |
| May 19, 2023 | 1.2400 | 1.2400 | 1.2200 | 1.2350 | 1.2350 | 1,252,291 |
| May 18, 2023 | 1.2350 | 1.2400 | 1.2300 | 1.2350 | 1.2350 | 397,532 |
| May 17, 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2350 | 1.2350 | 697,782 |
| May 16, 2023 | 1.2500 | 1.2700 | 1.2350 | 1.2500 | 1.2500 | 585,878 |
| May 15, 2023 | 1.2500 | 1.2700 | 1.2300 | 1.2550 | 1.2550 | 1,483,933 |
| May 12, 2023 | 1.2000 | 1.2750 | 1.1900 | 1.2750 | 1.2750 | 1,232,424 |
| May 11, 2023 | 1.2300 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 2,460,764 |
| May 10, 2023 | 1.2700 | 1.3050 | 1.2700 | 1.2900 | 1.2900 | 2,397,957 |
| May 9, 2023 | 1.2700 | 1.3000 | 1.2450 | 1.2900 | 1.2900 | 3,344,391 |
| May 8, 2023 | 1.2500 | 1.3100 | 1.2350 | 1.2950 | 1.2950 | 1,528,214 |
| May 5, 2023 | 1.3000 | 1.3050 | 1.1900 | 1.2700 | 1.2700 | 4,847,685 |
| May 4, 2023 | 1.3700 | 1.4300 | 1.2900 | 1.2900 | 1.2900 | 1,261,229 |
| May 3, 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3550 | 1.3550 | 943,904 |
| May 2, 2023 | 1.3500 | 1.3700 | 1.3050 | 1.3350 | 1.3350 | 701,944 |
| May 1, 2023 | 1.3500 | 1.3750 | 1.3500 | 1.3700 | 1.3700 | 588,706 |
| Apr 28, 2023 | 1.3600 | 1.3850 | 1.3400 | 1.3550 | 1.3550 | 1,381,672 |
| Apr 27, 2023 | 1.3400 | 1.3675 | 1.3300 | 1.3550 | 1.3550 | 784,306 |
| Apr 26, 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 757,391 |
Related Tickers
GOR.AX Gold Road Resources Limited
1.6650
+0.91%
SBM.AX St Barbara Limited
0.2750
+3.77%
SLR.AX Silver Lake Resources Limited
1.4400
+1.77%
BGL.AX Bellevue Gold Limited
1.7250
0.00%
CAI.AX Calidus Resources Limited
0.1300
0.00%
KAI.AX Kairos Minerals Limited
0.0110
-8.33%
PNR.AX Pantoro Limited
0.0890
+3.49%
EVN.AX Evolution Mining Limited
4.0500
+2.02%
OBM.AX Ora Banda Mining Limited
0.3200
+6.67%
DEG.AX De Grey Mining Limited
1.3000
-1.14%