UK markets close in 5 hours 5 minutes

Generation Mining Limited (GENM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.2800+0.0100 (+3.70%)
At close: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.27500.32000.27500.28000.2800512,076
17 May 20240.27500.30000.26000.27000.27002,609,088
16 May 20240.28500.32250.25000.25000.2500885,647
15 May 20240.30000.30500.27500.28500.28501,146,913
14 May 20240.29000.32500.29000.30500.30501,099,204
13 May 20240.25000.29500.24500.28000.2800518,582
10 May 20240.24500.27000.24500.25000.25001,241,073
09 May 20240.24000.24500.23500.24000.2400203,333
08 May 20240.23500.24000.23000.23500.2350216,010
07 May 20240.25000.25000.22000.22500.2250217,051
06 May 20240.25000.26000.24500.25000.2500308,500
03 May 20240.25000.25000.24500.25000.2500839,903
02 May 20240.26000.26000.25000.25500.2550233,735
01 May 20240.25500.26500.25000.25500.255042,668
30 Apr 20240.26000.26500.25500.25500.255092,752
29 Apr 20240.26000.27500.26000.27000.2700100,130
26 Apr 20240.26000.27000.25500.26000.260038,300
25 Apr 20240.27000.27000.25500.26000.260056,150
24 Apr 20240.26000.26500.25500.25500.255046,500
23 Apr 20240.26000.27000.25500.25500.255067,800
22 Apr 20240.26500.27000.25000.25000.250017,766
19 Apr 20240.27000.27000.26000.26500.26501,507
18 Apr 20240.27500.28000.25500.25500.255080,295
17 Apr 20240.25000.28000.25000.28000.280042,350
16 Apr 20240.26500.26500.25000.26000.2600124,782
15 Apr 20240.26000.26000.24500.26000.260053,875
12 Apr 20240.27000.29000.26000.26000.2600147,324
11 Apr 20240.26000.27000.26000.26500.265069,062
10 Apr 20240.26000.26500.25000.25500.2550188,893
09 Apr 20240.26000.27500.26000.26500.265063,596
08 Apr 20240.26000.27500.26000.27500.2750161,546
05 Apr 20240.27000.27000.25000.25000.2500322,725
04 Apr 20240.29500.29500.26000.26500.2650246,939
03 Apr 20240.29000.29000.28000.28500.285038,905
02 Apr 20240.28000.28000.27000.27000.270024,250
01 Apr 20240.28000.28000.27000.27000.270074,900
28 Mar 20240.24500.27000.24500.26500.265059,182
27 Mar 20240.25000.26000.22500.25000.2500206,362
26 Mar 20240.27500.27500.23500.25000.250068,984
25 Mar 20240.27500.28000.26000.26000.2600332,457
22 Mar 20240.29000.29000.27500.27500.275093,000
21 Mar 20240.30500.30500.28000.28500.2850227,500
20 Mar 20240.29000.29500.27500.29500.295032,430
19 Mar 20240.28500.29000.28500.28500.2850102,413
18 Mar 20240.28000.33000.27000.27000.27001,067,705
15 Mar 20240.29000.30000.27000.27000.2700104,331
14 Mar 20240.31500.32000.27500.29000.2900146,610
13 Mar 20240.25000.35000.24500.33000.3300366,704
12 Mar 20240.24000.26000.22500.26000.2600151,500
11 Mar 20240.23000.23000.22000.23000.230067,946
08 Mar 20240.24000.24000.22500.23500.2350107,250
07 Mar 20240.24500.24500.22500.24000.2400176,900
06 Mar 20240.23500.25000.22000.24500.245082,900
05 Mar 20240.24000.24000.21000.21500.215027,889
04 Mar 20240.22000.23000.22000.22500.225018,039
01 Mar 20240.22500.22500.22000.22000.220022,460
29 Feb 20240.23000.23000.22000.22500.225024,853
28 Feb 20240.22000.23500.21000.21000.210042,599
27 Feb 20240.23000.23000.22500.22500.225034,600
26 Feb 20240.23500.23500.22000.22500.225011,850
23 Feb 20240.23000.23500.21500.23500.235045,972
22 Feb 20240.23500.23500.21500.22500.2250121,679
21 Feb 20240.24000.24500.22500.23500.235058,931
20 Feb 20240.24000.24000.22500.24000.240032,041
16 Feb 20240.23000.23500.22000.22000.220062,000
15 Feb 20240.24500.24500.23500.23500.235034,490
14 Feb 20240.23000.23500.23000.23000.230034,600
13 Feb 20240.24000.24000.21500.21500.2150356,005
12 Feb 20240.24500.24500.23500.23500.235058,979
09 Feb 20240.24500.24500.23500.23500.235031,060
08 Feb 20240.26500.26500.23500.24500.245026,650
07 Feb 20240.29000.29000.26000.26000.260039,000
06 Feb 20240.26000.29000.24000.29000.2900246,336
05 Feb 20240.24500.25000.23000.24500.2450273,873
02 Feb 20240.28000.28000.24000.25500.2550298,335
01 Feb 20240.29000.30500.27500.27500.2750108,495
31 Jan 20240.37000.38500.28000.28000.28003,737,784
30 Jan 20240.33000.41000.31000.38000.38004,382,760
29 Jan 20240.25500.38000.25500.38000.38002,790,520
26 Jan 20240.20000.25500.19500.25500.2550491,550
25 Jan 20240.19500.21500.19500.21500.2150227,532
24 Jan 20240.19000.19000.19000.19000.19009,500
23 Jan 20240.19000.19500.18500.19500.195036,380
22 Jan 20240.19000.19000.18500.19000.190064,066
19 Jan 20240.17500.18500.17500.18000.180023,349
18 Jan 20240.18000.18500.17500.17500.175033,259
17 Jan 20240.17500.18500.17500.17500.1750150,980
16 Jan 20240.18000.18500.18000.18000.1800105,240
15 Jan 20240.17500.19000.17500.18500.1850126,415
12 Jan 20240.21500.22000.18000.19000.1900185,599
11 Jan 20240.19500.20000.19000.20000.200057,135
10 Jan 20240.20500.20500.19000.19000.1900121,500
09 Jan 20240.21000.21000.21000.21000.210010,000
08 Jan 20240.22000.22000.20000.20500.2050127,625
05 Jan 20240.21500.21500.20000.20500.2050171,550
04 Jan 20240.22000.22000.20500.21000.2100132,250
03 Jan 20240.22000.22000.21500.21500.215064,890
02 Jan 20240.24000.24000.22000.22000.220085,518
29 Dec 20230.22500.23000.22000.23000.2300151,675
28 Dec 20230.22500.23000.22000.22750.227579,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...