Dark

GENI
GENIUS METALS INC
stock CVE

Inactive

Aug 2, 2024

0.0850CAD-5.556%(-0.0050)71,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.0850	0.0850	0.0800	0.0850	-5.556%	71,000	0.000%
2024-08-01	0.0900	0.0900	0.0900	0.0900	0.000%	1,000	-5.556%
2024-07-31	0.0950	0.0950	0.0900	0.0900	0.000%	6,000	-5.556%
2024-07-30	0.0950	0.0950	0.0900	0.0900	-5.263%	8,000	-5.556%
2024-07-29	0.0950	0.0950	0.0950	0.0950	0.000%	5,200	-10.526%
2024-07-26	0.0950	0.0950	0.0950	0.0950	+5.556%	1,000	-10.526%
2024-07-25	0.0900	0.0900	0.0900	0.0900	-10.000%	35,000	-5.556%
2024-07-24	0.0950	0.1000	0.0950	0.1000	+5.263%	3,000	-15.000%
2024-07-23	0.0950	0.0950	0.0950	0.0950	-5.000%	2,000	-10.526%
2024-07-18	0.1000	0.1000	0.0900	0.1000	0.000%	85,500	-15.000%
2024-07-17	0.1000	0.1000	0.0900	0.1000	+11.111%	7,000	-15.000%
2024-07-16	0.1000	0.1000	0.0900	0.0900	-18.182%	60,000	-5.556%
2024-07-15	0.1100	0.1100	0.1100	0.1100	0.000%	6,255	-22.727%
2024-07-12	0.1000	0.1100	0.1000	0.1100	+10.000%	797,875	-22.727%
2024-07-11	0.1000	0.1000	0.0950	0.1000	0.000%	193,567	-15.000%
2024-07-10	0.1000	0.1000	0.1000	0.1000	0.000%	8,500	-15.000%
2024-07-09	0.0950	0.1000	0.0950	0.1000	0.000%	3,500	-15.000%
2024-07-08	0.1000	0.1000	0.0900	0.1000	0.000%	91,500	-15.000%
2024-07-05	0.1000	0.1100	0.0950	0.1000	-9.091%	99,000	-15.000%
2024-07-04	0.0950	0.1100	0.0950	0.1100	+15.789%	396,635	-22.727%
2024-07-03	0.0900	0.0950	0.0900	0.0950	+5.556%	231,325	-10.526%
2024-07-02	0.0800	0.0900	0.0800	0.0900	+5.882%	144,000	-5.556%
2024-06-28	0.0800	0.0850	0.0800	0.0850	0.000%	6,749	0.000%
2024-06-27	0.0800	0.0850	0.0800	0.0850	+6.250%	23,000	0.000%
2024-06-26	0.0850	0.0850	0.0800	0.0800	-5.882%	61,100	+6.250%
2024-06-25	0.0850	0.0850	0.0850	0.0850	-5.556%	110,400	0.000%
2024-06-24	0.0850	0.0900	0.0850	0.0900	0.000%	32,015	-5.556%
2024-06-21	0.0900	0.0900	0.0800	0.0900	0.000%	232,035	-5.556%
2024-06-20	0.0950	0.0950	0.0900	0.0900	0.000%	48,511	-5.556%
2024-06-19	0.0900	0.0900	0.0850	0.0900	-5.263%	73,195	-5.556%
2024-06-18	0.0950	0.0950	0.0950	0.0950	0.000%	11,000	-10.526%
2024-06-17	0.0950	0.0950	0.0950	0.0950	0.000%	9,852	-10.526%
2024-06-14	0.0950	0.0950	0.0950	0.0950	0.000%	115,105	-10.526%
2024-06-13	0.0900	0.1000	0.0900	0.0950	+5.556%	232,010	-10.526%
2024-06-12	0.0750	0.0950	0.0750	0.0900	+12.500%	183,333	-5.556%
2024-06-11	0.0800	0.0800	0.0750	0.0800	0.000%	12,469	+6.250%
2024-06-10	0.0800	0.0800	0.0750	0.0800	0.000%	28,000	+6.250%
2024-06-07	0.0800	0.0850	0.0800	0.0800	0.000%	398,439	+6.250%
2024-06-06	0.0950	0.0950	0.0800	0.0800	0.000%	443,500	+6.250%
2024-06-05	0.0750	0.0800	0.0750	0.0800	0.000%	130,449	+6.250%
2024-06-04	0.0700	0.0800	0.0700	0.0800	+6.667%	71,000	+6.250%
2024-06-03	0.0800	0.0800	0.0750	0.0750	-6.250%	91,102	+13.333%
2024-05-31	0.0800	0.0850	0.0700	0.0800	0.000%	350,551	+6.250%
2024-05-30	0.0650	0.0800	0.0600	0.0800	+23.077%	295,100	+6.250%
2024-05-29	0.0650	0.0650	0.0650	0.0650	-7.143%	4,000	+30.769%
2024-05-28	0.0650	0.0700	0.0650	0.0700	0.000%	69,000	+21.429%
2024-05-27	0.0650	0.0700	0.0650	0.0700	0.000%	42,900	+21.429%
2024-05-24	0.0550	0.0700	0.0550	0.0700	+27.273%	609,100	+21.429%
2024-05-23	0.0550	0.0550	0.0550	0.0550	0.000%	9,000	+54.545%
2024-05-22	0.0550	0.0550	0.0500	0.0550	+10.000%	86,100	+54.545%
2024-05-21	0.0500	0.0550	0.0500	0.0500	0.000%	292,000	+70.000%
2024-05-17	0.0500	0.0550	0.0500	0.0500	0.000%	363,000	+70.000%
2024-05-16	0.0500	0.0500	0.0500	0.0500	0.000%	19,000	+70.000%
2024-05-15	0.0500	0.0550	0.0500	0.0500	0.000%	517,001	+70.000%
2024-05-14	0.0500	0.0500	0.0450	0.0500	0.000%	167,000	+70.000%
2024-05-10	0.0500	0.0500	0.0500	0.0500	0.000%	10,000	+70.000%
2024-05-09	0.0500	0.0500	0.0500	0.0500	0.000%	2,000	+70.000%
2024-05-07	0.0450	0.0500	0.0450	0.0500	0.000%	7,000	+70.000%
2024-05-06	0.0500	0.0500	0.0500	0.0500	0.000%	3,000	+70.000%
2024-05-02	0.0400	0.0500	0.0400	0.0500	+25.000%	4,000	+70.000%
2024-05-01	0.0400	0.0400	0.0400	0.0400	-20.000%	256,000	+112.500%
2024-04-24	0.0400	0.0500	0.0400	0.0500	0.000%	54,000	+70.000%
2024-04-23	0.0500	0.0500	0.0500	0.0500	0.000%	1,000	+70.000%
2024-04-22	0.0500	0.0500	0.0500	0.0500	-16.667%	14,454	+70.000%
2024-04-19	0.0400	0.0600	0.0400	0.0600	+33.333%	1,882,000	+41.667%
2024-04-18	0.0450	0.0450	0.0450	0.0450	-10.000%	45,491	+88.889%
2024-04-17	0.0500	0.0500	0.0500	0.0500	+11.111%	2,000	+70.000%
2024-04-16	0.0450	0.0450	0.0450	0.0450	-10.000%	105,000	+88.889%
2024-04-15	0.0500	0.0500	0.0500	0.0500	0.000%	2,330	+70.000%
2024-04-12	0.0500	0.0500	0.0500	0.0500	0.000%	5,700	+70.000%
2024-04-11	0.0500	0.0500	0.0500	0.0500	+11.111%	38,000	+70.000%
2024-04-10	0.0500	0.0500	0.0450	0.0450	-10.000%	57,000	+88.889%
2024-04-09	0.0500	0.0500	0.0500	0.0500	0.000%	70,000	+70.000%
2024-04-08	0.0550	0.0550	0.0500	0.0500	-9.091%	71,000	+70.000%
2024-04-05	0.0550	0.0550	0.0500	0.0550	0.000%	44,535	+54.545%
2024-04-04	0.0550	0.0550	0.0550	0.0550	0.000%	3,000	+54.545%
2024-04-01	0.0550	0.0550	0.0550	0.0550	0.000%	1,700	+54.545%
2024-03-28	0.0550	0.0550	0.0550	0.0550	0.000%	3,000	+54.545%
2024-03-26	0.0550	0.0550	0.0550	0.0550	0.000%	20,000	+54.545%
2024-03-22	0.0500	0.0550	0.0500	0.0550	+10.000%	207,000	+54.545%
2024-03-21	0.0500	0.0500	0.0500	0.0500	0.000%	29,000	+70.000%
2024-03-20	0.0500	0.0500	0.0500	0.0500	+11.111%	452,000	+70.000%
2024-03-15	0.0550	0.0550	0.0450	0.0450	-25.000%	366,300	+88.889%
2024-03-14	0.0600	0.0600	0.0600	0.0600	0.000%	130,000	+41.667%
2024-03-13	0.0600	0.0600	0.0600	0.0600	-7.692%	5,000	+41.667%
2024-03-12	0.0550	0.0650	0.0550	0.0650	+8.333%	158,000	+30.769%
2024-03-11	0.0550	0.0600	0.0550	0.0600	+50.000%	38,000	+41.667%
2024-03-06	0.0400	0.0400	0.0400	0.0400	0.000%	258,000	+112.500%
2024-03-05	0.0400	0.0450	0.0350	0.0400	0.000%	840,571	+112.500%
2024-02-29	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	+112.500%
2024-02-28	0.0400	0.0400	0.0400	0.0400	0.000%	5,000	+112.500%
2024-02-21	0.0400	0.0400	0.0400	0.0400	-11.111%	33,000	+112.500%
2024-02-16	0.0450	0.0450	0.0450	0.0450	0.000%	311,000	+88.889%
2024-02-13	0.0450	0.0450	0.0450	0.0450	0.000%	2,000	+88.889%
2024-02-12	0.0450	0.0450	0.0450	0.0450	+12.500%	3,000	+88.889%
2024-02-08	0.0350	0.0400	0.0350	0.0400	0.000%	9,000	+112.500%
2024-02-07	0.0450	0.0450	0.0400	0.0400	-11.111%	160,001	+112.500%
2024-02-05	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	+88.889%
2024-02-02	0.0400	0.0450	0.0400	0.0450	0.000%	44,000	+88.889%
2024-02-01	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	+88.889%
2024-01-26	0.0400	0.0450	0.0350	0.0450	0.000%	14,000	+88.889%
2024-01-25	0.0450	0.0450	0.0450	0.0450	+12.500%	2,000	+88.889%
2024-01-24	0.0400	0.0400	0.0400	0.0400	-11.111%	10,000	+112.500%
2024-01-23	0.0400	0.0450	0.0400	0.0450	0.000%	125,000	+88.889%
2024-01-19	0.0400	0.0450	0.0400	0.0450	0.000%	348,000	+88.889%
2024-01-18	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	+88.889%
2024-01-16	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	+88.889%
2024-01-11	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	+88.889%
2024-01-10	0.0450	0.0450	0.0450	0.0450	0.000%	2,000	+88.889%
2024-01-09	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	+88.889%
2024-01-08	0.0450	0.0450	0.0450	0.0450	-10.000%	34,328	+88.889%
2024-01-04	0.0450	0.0500	0.0450	0.0500	+11.111%	58,000	+70.000%
2024-01-03	0.0450	0.0450	0.0450	0.0450	0.000%	3,000	+88.889%
2024-01-02	0.0450	0.0450	0.0450	0.0450	0.000%	42,100	+88.889%
2023-12-29	0.0400	0.0450	0.0400	0.0450	0.000%	35,000	+88.889%
2023-12-28	0.0450	0.0450	0.0450	0.0450	0.000%	2,000	+88.889%
2023-12-27	0.0500	0.0500	0.0450	0.0450	-10.000%	30,068	+88.889%
2023-12-22	0.0500	0.0500	0.0500	0.0500	+11.111%	2,000	+70.000%
2023-12-21	0.0500	0.0500	0.0450	0.0450	-10.000%	32,000	+88.889%
2023-12-20	0.0400	0.0500	0.0400	0.0500	+25.000%	516,000	+70.000%
2023-12-18	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	+112.500%
2023-12-15	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	+112.500%
2023-12-13	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	+112.500%
2023-12-08	0.0400	0.0400	0.0400	0.0400	0.000%	52,000	+112.500%
2023-12-06	0.0350	0.0400	0.0350	0.0400	0.000%	88,000	+112.500%
2023-12-05	0.0400	0.0400	0.0350	0.0400	0.000%	188,000	+112.500%
2023-12-04	0.0400	0.0400	0.0400	0.0400	0.000%	213,000	+112.500%
2023-12-01	0.0450	0.0450	0.0400	0.0400	0.000%	89,000	+112.500%
2023-11-30	0.0400	0.0400	0.0400	0.0400	0.000%	37,000	+112.500%
2023-11-29	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	+112.500%
2023-11-28	0.0400	0.0400	0.0400	0.0400	0.000%	5,000	+112.500%
2023-11-27	0.0400	0.0400	0.0400	0.0400	-11.111%	76,000	+112.500%
2023-11-24	0.0400	0.0450	0.0400	0.0450	+12.500%	2,000	+88.889%
2023-11-23	0.0450	0.0450	0.0400	0.0400	0.000%	45,000	+112.500%
2023-11-22	0.0400	0.0400	0.0350	0.0400	-11.111%	220,000	+112.500%
2023-11-21	0.0450	0.0450	0.0450	0.0450	0.000%	2,020	+88.889%
2023-11-17	0.0450	0.0450	0.0450	0.0450	+12.500%	3,000	+88.889%
2023-11-16	0.0400	0.0400	0.0400	0.0400	-11.111%	62,000	+112.500%
2023-11-15	0.0400	0.0450	0.0400	0.0450	+12.500%	3,000	+88.889%
2023-11-14	0.0400	0.0400	0.0400	0.0400	0.000%	31,000	+112.500%
2023-11-13	0.0450	0.0450	0.0400	0.0400	-11.111%	46,000	+112.500%
2023-11-10	0.0400	0.0450	0.0400	0.0450	+12.500%	493,000	+88.889%
2023-11-09	0.0450	0.0450	0.0400	0.0400	-11.111%	134,000	+112.500%
2023-11-07	0.0450	0.0450	0.0450	0.0450	-10.000%	113,000	+88.889%
2023-11-03	0.0500	0.0500	0.0500	0.0500	0.000%	2,083	+70.000%
2023-11-02	0.0550	0.0550	0.0450	0.0500	-9.091%	170,000	+70.000%
2023-10-30	0.0500	0.0550	0.0500	0.0550	+10.000%	93,050	+54.545%
2023-10-27	0.0500	0.0500	0.0500	0.0500	0.000%	1,000	+70.000%
2023-10-26	0.0500	0.0500	0.0500	0.0500	0.000%	18,000	+70.000%
2023-10-25	0.0500	0.0500	0.0500	0.0500	0.000%	2,000	+70.000%
2023-10-24	0.0500	0.0500	0.0500	0.0500	0.000%	2,800	+70.000%
2023-10-20	0.0500	0.0500	0.0500	0.0500	+11.111%	1,000	+70.000%
2023-10-19	0.0500	0.0500	0.0450	0.0450	0.000%	57,000	+88.889%
2023-10-18	0.0450	0.0450	0.0450	0.0450	-10.000%	131,333	+88.889%
2023-10-16	0.0450	0.0500	0.0400	0.0500	0.000%	168,402	+70.000%
2023-10-13	0.0550	0.0550	0.0400	0.0500	-16.667%	537,045	+70.000%
2023-10-12	0.0550	0.0600	0.0550	0.0600	0.000%	8,800	+41.667%
2023-10-11	0.0600	0.0600	0.0500	0.0600	+9.091%	11,000	+41.667%
2023-10-10	0.0550	0.0550	0.0550	0.0550	0.000%	20,000	+54.545%
2023-10-06	0.0550	0.0550	0.0550	0.0550	0.000%	150,000	+54.545%
2023-10-05	0.0550	0.0550	0.0550	0.0550	+10.000%	8,175	+54.545%
2023-10-04	0.0550	0.0550	0.0500	0.0500	-9.091%	311,000	+70.000%
2023-10-03	0.0600	0.0600	0.0550	0.0550	-8.333%	264,000	+54.545%
2023-10-02	0.0600	0.0600	0.0600	0.0600	0.000%	63,803	+41.667%
2023-09-28	0.0600	0.0600	0.0600	0.0600	-7.692%	9,000	+41.667%
2023-09-27	0.0650	0.0650	0.0650	0.0650	+8.333%	24,100	+30.769%
2023-09-26	0.0600	0.0600	0.0600	0.0600	0.000%	4,000	+41.667%
2023-09-22	0.0600	0.0600	0.0600	0.0600	-7.692%	25,000	+41.667%
2023-09-21	0.0650	0.0650	0.0650	0.0650	0.000%	2,700	+30.769%
2023-09-20	0.0700	0.0700	0.0650	0.0650	-7.143%	338,000	+30.769%
2023-09-19	0.0700	0.0700	0.0700	0.0700	0.000%	15,000	+21.429%
2023-09-18	0.0700	0.0700	0.0700	0.0700	-6.667%	14,000	+21.429%
2023-09-15	0.0700	0.0750	0.0650	0.0750	+7.143%	104,000	+13.333%
2023-09-14	0.0600	0.0700	0.0600	0.0700	0.000%	92,000	+21.429%
2023-09-13	0.0600	0.0700	0.0600	0.0700	+16.667%	359,500	+21.429%
2023-09-08	0.0600	0.0600	0.0600	0.0600	0.000%	2,000	+41.667%
2023-09-07	0.0650	0.0650	0.0550	0.0600	-7.692%	209,000	+41.667%
2023-09-06	0.0600	0.0650	0.0600	0.0650	0.000%	13,000	+30.769%
2023-09-05	0.0750	0.0750	0.0650	0.0650	-13.333%	210,500	+30.769%
2023-09-01	0.0700	0.0750	0.0700	0.0750	+7.143%	113,000	+13.333%
2023-08-31	0.0600	0.0700	0.0600	0.0700	+16.667%	268,500	+21.429%
2023-08-30	0.0600	0.0600	0.0600	0.0600	0.000%	10,000	+41.667%
2023-08-29	0.0600	0.0600	0.0550	0.0600	-7.692%	52,000	+41.667%
2023-08-28	0.0600	0.0650	0.0600	0.0650	0.000%	5,000	+30.769%
2023-08-25	0.0600	0.0650	0.0600	0.0650	+8.333%	116,000	+30.769%
2023-08-24	0.0600	0.0600	0.0600	0.0600	+9.091%	139,194	+41.667%
2023-08-22	0.0550	0.0550	0.0550	0.0550	-8.333%	10,000	+54.545%
2023-08-18	0.0550	0.0600	0.0550	0.0600	+9.091%	31,000	+41.667%
2023-08-17	0.0550	0.0550	0.0550	0.0550	0.000%	168,000	+54.545%
2023-08-16	0.0550	0.0550	0.0500	0.0550	0.000%	103,000	+54.545%
2023-08-15	0.0550	0.0550	0.0550	0.0550	+10.000%	34,000	+54.545%
2023-08-14	0.0550	0.0550	0.0500	0.0500	-9.091%	14,000	+70.000%
2023-08-11	0.0550	0.0550	0.0550	0.0550	0.000%	1,000	+54.545%
2023-08-10	0.0550	0.0550	0.0500	0.0550	-8.333%	154,000	+54.545%
2023-08-09	0.0550	0.0600	0.0500	0.0600	0.000%	223,500	+41.667%
2023-08-08	0.0600	0.0600	0.0600	0.0600	0.000%	29,191	+41.667%
2023-08-04	0.0650	0.0650	0.0600	0.0600	-14.286%	25,000	+41.667%
2023-08-02	0.0650	0.0700	0.0650	0.0700	0.000%	28,000	+21.429%
2023-08-01	0.0700	0.0700	0.0700	0.0700	+7.692%	1,000	+21.429%
2023-07-31	0.0650	0.0650	0.0650	0.0650	-7.143%	20,349	+30.769%
2023-07-28	0.0650	0.0700	0.0650	0.0700	0.000%	62,000	+21.429%
2023-07-27	0.0700	0.0700	0.0700	0.0700	0.000%	1,000	+21.429%
2023-07-26	0.0700	0.0700	0.0700	0.0700	-6.667%	384,499	+21.429%
2023-07-25	0.0750	0.0750	0.0750	0.0750	-6.250%	81,500	+13.333%
2023-07-24	0.0800	0.0800	0.0750	0.0800	0.000%	100,000	+6.250%
2023-07-21	0.0700	0.0800	0.0700	0.0800	+14.286%	104,433	+6.250%
2023-07-20	0.0700	0.0700	0.0700	0.0700	0.000%	7,300	+21.429%
2023-07-19	0.0700	0.0700	0.0650	0.0700	0.000%	120,000	+21.429%
2023-07-18	0.0650	0.0700	0.0650	0.0700	+7.692%	100,700	+21.429%
2023-07-17	0.0600	0.0650	0.0600	0.0650	+8.333%	25,150	+30.769%
2023-07-14	0.0550	0.0600	0.0550	0.0600	+9.091%	78,000	+41.667%
2023-07-13	0.0550	0.0550	0.0550	0.0550	0.000%	171,000	+54.545%
2023-07-12	0.0550	0.0600	0.0550	0.0550	+10.000%	432,369	+54.545%
2023-07-11	0.0550	0.0600	0.0500	0.0500	-9.091%	56,500	+70.000%
2023-07-10	0.0650	0.0650	0.0500	0.0550	0.000%	50,300	+54.545%
2023-07-07	0.0650	0.0650	0.0550	0.0550	-8.333%	52,000	+54.545%
2023-07-06	0.0600	0.0600	0.0600	0.0600	0.000%	3,000	+41.667%
2023-07-05	0.0600	0.0650	0.0550	0.0600	0.000%	39,000	+41.667%
2023-07-04	0.0600	0.0600	0.0600	0.0600	0.000%	114,388	+41.667%
2023-06-30	0.0600	0.0600	0.0600	0.0600	0.000%	81,500	+41.667%
2023-06-29	0.0550	0.0600	0.0500	0.0600	+20.000%	991,659	+41.667%
2023-06-26	0.0500	0.0500	0.0500	0.0500	-9.091%	3,000	+70.000%
2023-06-23	0.0500	0.0550	0.0450	0.0550	0.000%	224,000	+54.545%
2023-06-22	0.0550	0.0600	0.0550	0.0550	0.000%	120,000	+54.545%
2023-06-21	0.0550	0.0550	0.0500	0.0550	0.000%	113,000	+54.545%
2023-06-20	0.0550	0.0550	0.0500	0.0550	+10.000%	122,000	+54.545%
2023-06-19	0.0550	0.0550	0.0500	0.0500	0.000%	434,166	+70.000%
2023-06-16	0.0550	0.0550	0.0500	0.0500	-9.091%	114,000	+70.000%
2023-06-15	0.0550	0.0550	0.0500	0.0550	0.000%	66,000	+54.545%
2023-06-14	0.0550	0.0600	0.0500	0.0550	+10.000%	66,446	+54.545%
2023-06-09	0.0500	0.0500	0.0500	0.0500	0.000%	79,500	+70.000%
2023-06-08	0.0500	0.0500	0.0500	0.0500	-9.091%	15,000	+70.000%
2023-06-07	0.0550	0.0550	0.0500	0.0550	-8.333%	21,000	+54.545%
2023-06-06	0.0650	0.0650	0.0550	0.0600	+9.091%	27,000	+41.667%
2023-06-05	0.0550	0.0550	0.0550	0.0550	0.000%	8,000	+54.545%
2023-06-02	0.0550	0.0550	0.0550	0.0550	0.000%	21,000	+54.545%
2023-06-01	0.0550	0.0550	0.0550	0.0550	-8.333%	111,000	+54.545%
2023-05-31	0.0600	0.0600	0.0600	0.0600	0.000%	5,000	+41.667%
2023-05-26	0.0600	0.0600	0.0600	0.0600	0.000%	2,000	+41.667%
2023-05-24	0.0650	0.0650	0.0600	0.0600	-14.286%	19,500	+41.667%
2023-05-23	0.0650	0.0700	0.0650	0.0700	+7.692%	114,000	+21.429%
2023-05-19	0.0600	0.0650	0.0600	0.0650	+8.333%	11,000	+30.769%
2023-05-18	0.0600	0.0600	0.0600	0.0600	+9.091%	2,012	+41.667%
2023-05-16	0.0600	0.0600	0.0550	0.0550	-15.385%	44,000	+54.545%
2023-05-15	0.0600	0.0650	0.0600	0.0650	0.000%	20,000	+30.769%
2023-05-12	0.0600	0.0650	0.0600	0.0650	+8.333%	13,021	+30.769%
2023-05-11	0.0600	0.0600	0.0600	0.0600	0.000%	2,021	+41.667%
2023-05-10	0.0550	0.0600	0.0550	0.0600	+9.091%	611,487	+41.667%
2023-05-09	0.0550	0.0550	0.0550	0.0550	0.000%	345,000	+54.545%
2023-05-08	0.0550	0.0550	0.0550	0.0550	0.000%	6,000	+54.545%
2023-05-05	0.0550	0.0600	0.0450	0.0550	-8.333%	141,900	+54.545%
2023-05-04	0.0450	0.0600	0.0450	0.0600	+33.333%	231,000	+41.667%
2023-05-02	0.0450	0.0500	0.0450	0.0450	0.000%	26,000	+88.889%
2023-05-01	0.0400	0.0450	0.0400	0.0450	0.000%	68,000	+88.889%
2023-04-28	0.0450	0.0450	0.0350	0.0450	-10.000%	384,000	+88.889%
2023-04-27	0.0500	0.0500	0.0500	0.0500	0.000%	26,000	+70.000%
2023-04-24	0.0500	0.0500	0.0450	0.0500	0.000%	489,000	+70.000%
2023-04-21	0.0550	0.0550	0.0500	0.0500	-9.091%	245,500	+70.000%
2023-04-20	0.0600	0.0600	0.0550	0.0550	+10.000%	151,714	+54.545%
2023-04-19	0.0550	0.0550	0.0500	0.0500	-16.667%	123,000	+70.000%
2023-04-18	0.0550	0.0600	0.0500	0.0600	0.000%	97,000	+41.667%
2023-04-17	0.0550	0.0600	0.0550	0.0600	+9.091%	345,500	+41.667%
2023-04-14	0.0550	0.0550	0.0550	0.0550	0.000%	11,500	+54.545%
2023-04-13	0.0550	0.0550	0.0500	0.0550	-8.333%	633,000	+54.545%
2023-04-10	0.0550	0.0600	0.0550	0.0600	+9.091%	23,000	+41.667%
2023-04-06	0.0550	0.0550	0.0550	0.0550	-8.333%	137,000	+54.545%
2023-04-05	0.0600	0.0600	0.0550	0.0600	0.000%	66,000	+41.667%
2023-04-04	0.0600	0.0650	0.0600	0.0600	0.000%	104,000	+41.667%
2023-04-03	0.0600	0.0600	0.0600	0.0600	0.000%	17,000	+41.667%
2023-03-29	0.0600	0.0600	0.0600	0.0600	0.000%	1,000	+41.667%
2023-03-28	0.0600	0.0650	0.0600	0.0600	-7.692%	126,000	+41.667%
2023-03-27	0.0650	0.0650	0.0600	0.0650	+8.333%	67,866	+30.769%
2023-03-24	0.0650	0.0650	0.0550	0.0600	-7.692%	77,000	+41.667%
2023-03-22	0.0700	0.0700	0.0650	0.0650	-7.143%	292,857	+30.769%
2023-03-21	0.0700	0.0700	0.0700	0.0700	-6.667%	53,000	+21.429%
2023-03-20	0.0750	0.0750	0.0750	0.0750	0.000%	1,000	+13.333%
2023-03-17	0.0750	0.0750	0.0750	0.0750	0.000%	3,000	+13.333%
2023-03-16	0.0700	0.0750	0.0700	0.0750	+7.143%	24,000	+13.333%
2023-03-15	0.0750	0.0750	0.0700	0.0700	0.000%	64,000	+21.429%
2023-03-14	0.0700	0.0700	0.0700	0.0700	0.000%	28,816	+21.429%
2023-03-13	0.0650	0.0700	0.0650	0.0700	0.000%	55,700	+21.429%
2023-03-10	0.0700	0.0700	0.0700	0.0700	-6.667%	90,000	+21.429%
2023-03-09	0.0750	0.0750	0.0750	0.0750	0.000%	69,000	+13.333%
2023-03-08	0.0800	0.0800	0.0750	0.0750	-6.250%	56,000	+13.333%
2023-03-07	0.0800	0.0800	0.0800	0.0800	0.000%	12,000	+6.250%
2023-03-06	0.0800	0.0800	0.0800	0.0800	-5.882%	2,000	+6.250%
2023-03-03	0.0850	0.0850	0.0800	0.0850	+6.250%	27,000	0.000%
2023-03-02	0.0850	0.0900	0.0800	0.0800	0.000%	4,000	+6.250%
2023-03-01	0.0900	0.0900	0.0800	0.0800	-5.882%	9,000	+6.250%
2023-02-28	0.0900	0.0900	0.0750	0.0850	-5.556%	78,200	0.000%
2023-02-27	0.0900	0.0900	0.0850	0.0900	+5.882%	36,000	-5.556%
2023-02-24	0.0850	0.0900	0.0850	0.0850	0.000%	17,000	0.000%
2023-02-23	0.0850	0.0850	0.0850	0.0850	+6.250%	1,000	0.000%
2023-02-22	0.0850	0.0850	0.0800	0.0800	-5.882%	58,400	+6.250%
2023-02-21	0.0850	0.0850	0.0750	0.0850	+6.250%	26,500	0.000%
2023-02-17	0.0850	0.0850	0.0800	0.0800	0.000%	4,000	+6.250%
2023-02-16	0.0850	0.0850	0.0800	0.0800	-5.882%	7,000	+6.250%
2023-02-15	0.0850	0.0850	0.0800	0.0850	-5.556%	94,000	0.000%
2023-02-14	0.0950	0.0950	0.0900	0.0900	-10.000%	11,000	-5.556%
2023-02-13	0.1000	0.1000	0.1000	0.1000	-4.762%	2,000	-15.000%
2023-02-10	0.1000	0.1050	0.0950	0.1050	+5.000%	106,433	-19.048%
2023-02-09	0.1050	0.1050	0.0950	0.1000	0.000%	21,000	-15.000%
2023-02-08	0.1050	0.1150	0.1000	0.1000	+5.263%	368,000	-15.000%
2023-02-07	0.1000	0.1000	0.0900	0.0950	-5.000%	77,000	-10.526%
2023-02-06	0.1100	0.1100	0.0900	0.1000	-9.091%	176,187	-15.000%
2023-02-02	0.1150	0.1150	0.0950	0.1100	-4.348%	301,728	-22.727%
2023-02-01	0.1150	0.1200	0.1050	0.1150	-4.167%	69,875	-26.087%
2023-01-31	0.1100	0.1200	0.1050	0.1200	+20.000%	250,000	-29.167%
2023-01-30	0.1000	0.1100	0.1000	0.1000	+5.263%	265,250	-15.000%
2023-01-27	0.1000	0.1050	0.0950	0.0950	0.000%	188,117	-10.526%
2023-01-26	0.0800	0.1200	0.0800	0.0950	+26.667%	606,630	-10.526%
2023-01-25	0.0800	0.0800	0.0750	0.0750	0.000%	140,000	+13.333%
2023-01-24	0.0800	0.0800	0.0700	0.0750	0.000%	89,000	+13.333%
2023-01-23	0.0800	0.0800	0.0750	0.0750	0.000%	77,000	+13.333%
2023-01-20	0.0800	0.0800	0.0750	0.0750	-6.250%	153,000	+13.333%
2023-01-19	0.0800	0.0900	0.0800	0.0800	+6.667%	84,850	+6.250%
2023-01-18	0.0800	0.0800	0.0750	0.0750	0.000%	89,090	+13.333%
2023-01-17	0.0800	0.0850	0.0750	0.0750	-6.250%	372,895	+13.333%
2023-01-16	0.0800	0.0900	0.0800	0.0800	0.000%	96,000	+6.250%
2023-01-13	0.0750	0.0850	0.0700	0.0800	+6.667%	97,000	+6.250%
2023-01-12	0.0900	0.0950	0.0700	0.0750	-11.765%	245,950	+13.333%
2023-01-11	0.0850	0.1050	0.0850	0.0850	+6.250%	370,999	0.000%
2023-01-10	0.0950	0.1000	0.0600	0.0800	-11.111%	560,000	+6.250%
2023-01-09	0.0700	0.1200	0.0700	0.0900	+28.571%	1,205,293	-5.556%
2023-01-06	0.0700	0.0700	0.0700	0.0700	+7.692%	1,000	+21.429%
2023-01-04	0.0650	0.0650	0.0650	0.0650	0.000%	5,000	+30.769%
2022-12-30	0.0650	0.0650	0.0650	0.0650	+8.333%	5,000	+30.769%
2022-12-28	0.0550	0.0600	0.0550	0.0600	0.000%	33,000	+41.667%
2022-12-22	0.0600	0.0600	0.0600	0.0600	0.000%	2,000	+41.667%
2022-12-21	0.0600	0.0600	0.0550	0.0600	-7.692%	28,000	+41.667%
2022-12-20	0.0700	0.0700	0.0600	0.0650	-7.143%	1,064,000	+30.769%
2022-12-19	0.0600	0.0700	0.0600	0.0700	+27.273%	334,000	+21.429%
2022-12-15	0.0600	0.0600	0.0550	0.0550	-8.333%	1,200,000	+54.545%
2022-12-14	0.0600	0.0600	0.0600	0.0600	0.000%	25,000	+41.667%
2022-12-09	0.0600	0.0600	0.0550	0.0600	-7.692%	71,010	+41.667%
2022-12-08	0.0700	0.0700	0.0650	0.0650	+8.333%	6,000	+30.769%
2022-12-07	0.0650	0.0750	0.0500	0.0600	-7.692%	295,408	+41.667%
2022-12-06	0.0600	0.0650	0.0600	0.0650	0.000%	100,000	+30.769%
2022-12-05	0.0650	0.0650	0.0650	0.0650	0.000%	5,000	+30.769%
2022-12-02	0.0650	0.0650	0.0650	0.0650	+8.333%	10,000	+30.769%
2022-12-01	0.0650	0.0650	0.0600	0.0600	-7.692%	79,000	+41.667%
2022-11-28	0.0650	0.0650	0.0650	0.0650	+18.182%	2,000	+30.769%
2022-11-25	0.0700	0.0700	0.0550	0.0550	-15.385%	84,500	+54.545%
2022-11-24	0.0650	0.0650	0.0650	0.0650	0.000%	13,000	+30.769%
2022-11-22	0.0600	0.0650	0.0550	0.0650	+8.333%	25,011	+30.769%
2022-11-18	0.0550	0.0600	0.0550	0.0600	-7.692%	95,002	+41.667%
2022-11-16	0.0700	0.0700	0.0650	0.0650	+8.333%	41,005	+30.769%
2022-11-15	0.0600	0.0600	0.0600	0.0600	0.000%	9,000	+41.667%
2022-11-11	0.0500	0.0600	0.0500	0.0600	0.000%	43,000	+41.667%
2022-11-09	0.0600	0.0600	0.0550	0.0600	-7.692%	91,800	+41.667%
2022-11-08	0.0650	0.0650	0.0650	0.0650	+8.333%	1,000	+30.769%
2022-11-07	0.0600	0.0700	0.0600	0.0600	0.000%	48,200	+41.667%
2022-11-04	0.0450	0.0600	0.0450	0.0600	0.000%	126,000	+41.667%
2022-11-02	0.0600	0.0600	0.0500	0.0600	+9.091%	8,000	+41.667%
2022-11-01	0.0400	0.0550	0.0350	0.0550	+10.000%	54,000	+54.545%
2022-10-31	0.0450	0.0500	0.0450	0.0500	+11.111%	64,000	+70.000%
2022-10-28	0.0400	0.0450	0.0350	0.0450	+12.500%	24,000	+88.889%
2022-10-27	0.0450	0.0450	0.0400	0.0400	-20.000%	52,000	+112.500%
2022-10-26	0.0450	0.0500	0.0450	0.0500	+11.111%	17,000	+70.000%
2022-10-25	0.0450	0.0450	0.0450	0.0450	-10.000%	5,000	+88.889%
2022-10-20	0.0500	0.0500	0.0500	0.0500	+11.111%	12,000	+70.000%
2022-10-19	0.0400	0.0600	0.0400	0.0450	+28.571%	941,500	+88.889%
2022-10-18	0.0400	0.0400	0.0350	0.0350	-22.222%	82,500	+142.857%
2022-10-14	0.0450	0.0450	0.0450	0.0450	0.000%	40,000	+88.889%
2022-10-11	0.0400	0.0450	0.0400	0.0450	0.000%	30,000	+88.889%
2022-10-07	0.0450	0.0450	0.0450	0.0450	-10.000%	44,000	+88.889%
2022-10-05	0.0500	0.0500	0.0500	0.0500	-9.091%	7,002	+70.000%
2022-09-28	0.0500	0.0550	0.0450	0.0550	0.000%	15,000	+54.545%
2022-09-27	0.0550	0.0550	0.0550	0.0550	-8.333%	128,000	+54.545%
2022-09-26	0.0500	0.0600	0.0500	0.0600	0.000%	23,000	+41.667%

.dark-mode .hdpF6z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdpF6z{ color: #333333; background-color: white; border: 2px solid #333333; }GENIGENIUS METALS INCstock CVE

GENI
GENIUS METALS INC
stock CVE