Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025	0.7900	0.8400	0.7900	0.8300	863,963	+0.05(+6.41%)
Dec 19, 2025	0.7700	0.7800	0.7500	0.7800	325,377	+0.02(+2.63%)
Dec 18, 2025	0.7400	0.8000	0.7400	0.7600	1,152,466	+0.02(+2.70%)
Dec 17, 2025	0.7200	0.7500	0.7000	0.7400	613,151	+0.04(+5.71%)
Dec 16, 2025	0.6900	0.7100	0.6900	0.7000	234,420	-0.01(-1.41%)
Dec 15, 2025	0.7100	0.7300	0.6800	0.7100	629,079	+0.03(+4.41%)
Dec 12, 2025	0.7400	0.7400	0.6500	0.6800	1,130,544	-0.03(-4.23%)
Dec 11, 2025	0.6400	0.7700	0.6100	0.7100	2,599,409	+0.07(+10.94%)
Dec 10, 2025	0.6500	0.6500	0.6200	0.6400	176,046	+0.00(+0.00%)
Dec 09, 2025	0.6200	0.6500	0.5900	0.6400	329,990	+0.04(+6.67%)
Dec 08, 2025	0.6500	0.6500	0.6000	0.6000	608,372	-0.01(-1.64%)
Dec 05, 2025	0.6200	0.6300	0.6000	0.6100	270,314	-0.01(-1.61%)
Dec 04, 2025	0.6200	0.6400	0.6000	0.6200	324,621	-0.01(-1.59%)
Dec 03, 2025	0.6100	0.6300	0.5900	0.6300	265,955	+0.05(+8.62%)
Dec 02, 2025	0.6200	0.6200	0.5700	0.5800	1,053,774	-0.03(-4.92%)
Dec 01, 2025	0.6200	0.6400	0.6000	0.6100	815,600	+0.02(+3.39%)
Nov 28, 2025	0.5800	0.6200	0.5800	0.5900	810,101	+0.03(+5.36%)
Nov 27, 2025	0.5900	0.5900	0.5600	0.5600	230,991	-0.03(-5.08%)
Nov 26, 2025	0.5500	0.5900	0.5400	0.5900	289,681	+0.03(+5.36%)
Nov 25, 2025	0.5400	0.5600	0.5300	0.5600	305,243	+0.02(+3.70%)
Nov 24, 2025	0.5300	0.5500	0.5200	0.5400	157,411	+0.01(+1.89%)
Nov 21, 2025	0.5000	0.5300	0.4900	0.5300	336,355	+0.04(+8.16%)
Nov 20, 2025	0.5200	0.5400	0.4900	0.4900	558,720	-0.03(-5.77%)
Nov 19, 2025	0.5400	0.5600	0.5200	0.5200	367,279	+0.00(+0.00%)
Nov 18, 2025	0.5300	0.5300	0.5100	0.5200	234,284	+0.01(+1.96%)
Nov 17, 2025	0.5500	0.5500	0.5100	0.5100	463,847	-0.03(-5.56%)
Nov 14, 2025	0.5300	0.5500	0.5000	0.5400	277,092	+0.00(+0.00%)
Nov 13, 2025	0.5900	0.5900	0.5200	0.5400	426,572	-0.03(-5.26%)
Nov 12, 2025	0.5300	0.5900	0.5200	0.5700	842,011	+0.04(+7.55%)
Nov 11, 2025	0.5400	0.5500	0.4950	0.5300	295,738	+0.00(+0.00%)
Nov 10, 2025	0.4900	0.5500	0.4800	0.5300	860,953	+0.06(+11.58%)
Nov 07, 2025	0.4950	0.4950	0.4500	0.4750	531,395	+0.01(+1.06%)
Nov 06, 2025	0.5100	0.5100	0.4600	0.4700	842,443	-0.03(-6.00%)
Nov 05, 2025	0.5400	0.5400	0.4600	0.5000	3,520,497	-0.01(-1.96%)
Nov 04, 2025	0.5400	0.5500	0.5100	0.5100	363,065	-0.04(-7.27%)
Nov 03, 2025	0.5700	0.5700	0.5400	0.5500	207,693	-0.02(-3.51%)
Oct 31, 2025	0.5700	0.5800	0.5400	0.5700	186,748	+0.01(+1.79%)
Oct 30, 2025	0.5600	0.5800	0.5400	0.5600	155,219	+0.00(+0.00%)
Oct 29, 2025	0.5100	0.5800	0.5100	0.5600	370,157	+0.07(+13.13%)
Oct 28, 2025	0.5500	0.5500	0.4900	0.4950	1,116,511	-0.04(-6.60%)
Oct 27, 2025	0.5300	0.5300	0.5100	0.5300	245,763	+0.00(+0.00%)
Oct 24, 2025	0.5700	0.5700	0.5200	0.5300	177,810	-0.01(-1.85%)
Oct 23, 2025	0.5800	0.5800	0.5400	0.5400	302,530	-0.02(-3.57%)
Oct 22, 2025	0.5100	0.5800	0.5100	0.5600	549,480	+0.01(+1.82%)
Oct 21, 2025	0.6300	0.6300	0.5400	0.5500	953,723	-0.07(-11.29%)
Oct 20, 2025	0.6500	0.6500	0.6000	0.6200	770,174	+0.00(+0.00%)
Oct 17, 2025	0.6500	0.6500	0.5700	0.6200	1,405,021	-0.06(-8.82%)
Oct 16, 2025	0.7300	0.7300	0.6700	0.6800	645,256	-0.07(-9.33%)
Oct 15, 2025	0.7200	0.7500	0.6800	0.7500	1,228,633	+0.05(+7.14%)
Oct 14, 2025	0.6600	0.7300	0.6600	0.7000	780,583	+0.01(+1.45%)
Oct 10, 2025				0.6900	0	-0.02(-2.82%)
Oct 09, 2025	0.7800	0.7800	0.6900	0.7100	1,412,405	-0.07(-8.97%)
Oct 08, 2025	0.6600	0.7800		0.7800	1,804,335	+0.13(+20.00%)
Oct 07, 2025	0.6500	0.7000	0.6300	0.6500	736,165	+0.01(+1.56%)
Oct 06, 2025	0.6400	0.7000	0.5800	0.6400	1,807,509	+0.01(+1.59%)
Oct 03, 2025	0.6600	0.6600	0.6100	0.6300	707,296	-0.01(-1.56%)
Oct 02, 2025	0.5900	0.6500	0.5700	0.6400	1,049,738	+0.05(+8.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Generation Mining Ltd (TSX:GENM)

Historical Prices

Starting at $3.75/week.

Subscribe Today