Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Mining Ltd (OP: GENMF )

0.1981 -0.0019 (-0.95%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 04, 2024 0.2015 0.2015 0.1899 0.1981 5,800 -0.00(-0.95%)
Jun 03, 2024 0.2016 0.2097 0.1986 0.2000 79,819 +0.00(+0.50%)
May 30, 2024 0.1990 615 +0.00(+0.45%)
May 28, 2024 0.1981 7,345 -0.01(-3.83%)
May 24, 2024 0.2050 0.2060 0.1967 0.2060 22,010 -0.00(-1.86%)
May 23, 2024 0.2100 0.2130 0.2099 0.2099 12,000 +0.01(+3.30%)
May 22, 2024 0.2149 0.2149 0.2025 0.2032 152,005 -0.02(-7.64%)
May 21, 2024 0.2283 0.2283 0.2194 0.2200 30,700 +0.01(+5.47%)
May 20, 2024 0.2013 0.2100 0.2011 0.2086 64,077 +0.01(+5.41%)
May 17, 2024 0.2023 0.2023 0.1979 0.1979 27,004 +0.01(+5.83%)
May 16, 2024 0.2154 0.2392 0.1870 0.1870 45,350 -0.03(-14.92%)
May 15, 2024 0.2256 0.2262 0.2198 0.2198 111,940 -0.00(-0.90%)
May 14, 2024 0.1800 0.2339 0.1800 0.2218 88,600 +0.02(+9.80%)
May 13, 2024 0.1848 0.2086 0.1787 0.2020 57,114 +0.02(+8.89%)
May 10, 2024 0.1660 0.1934 0.1660 0.1855 64,563 -0.00(-0.27%)
May 09, 2024 0.1732 0.1860 0.1660 0.1860 4,800 +0.01(+4.91%)
May 08, 2024 0.1664 0.1773 0.1663 0.1773 45,100 +0.01(+6.94%)
May 07, 2024 0.1800 0.1800 0.1650 0.1658 40,111 -0.02(-10.33%)
May 06, 2024 0.1821 0.1873 0.1800 0.1849 27,294 -0.00(-1.44%)
May 03, 2024 0.1876 0.1876 0.1876 0.1876 8,900 +0.00(+0.00%)
May 02, 2024 0.1885 0.1901 0.1873 0.1876 10,600 -0.00(-1.26%)
May 01, 2024 0.1875 0.1900 0.1875 0.1900 3,500 +0.00(+1.33%)
Apr 30, 2024 0.1944 0.1950 0.1875 0.1875 6,672 -0.01(-6.06%)
Apr 29, 2024 0.1950 0.2032 0.1950 0.1996 45,671 +0.01(+4.18%)
Apr 26, 2024 0.1916 0.1916 0.1916 0.1916 7,900 +0.00(+1.54%)
Apr 25, 2024 0.1917 0.1937 0.1887 0.1887 12,558 -0.00(-1.56%)
Apr 24, 2024 0.1900 0.1947 0.1878 0.1917 10,000 -0.00(-0.21%)
Apr 22, 2024 0.1921 0 -0.00(-1.49%)
Apr 19, 2024 0.1950 0.1950 0.1950 0.1950 6,000 +0.00(+1.46%)
Apr 18, 2024 0.1850 0.2044 0.1850 0.1922 16,420 -0.01(-2.78%)
Apr 17, 2024 0.2020 0.2020 0.1811 0.1977 3,445 +0.01(+4.88%)
Apr 16, 2024 0.1800 0.1885 0.1800 0.1885 22,967 +0.01(+4.72%)
Apr 15, 2024 0.1868 0.1868 0.1800 0.1800 29,483 -0.01(-5.51%)
Apr 12, 2024 0.2067 0.2076 0.1905 0.1905 25,000 -0.01(-2.95%)
Apr 11, 2024 0.1910 0.1988 0.1910 0.1963 29,845 +0.01(+2.77%)
Apr 10, 2024 0.1900 0.1910 0.1900 0.1910 117,000 -0.01(-6.83%)
Apr 09, 2024 0.2250 0.2250 0.2000 0.2050 32,506 +0.01(+4.86%)
Apr 08, 2024 0.1900 0.1955 0.1900 0.1955 3,355 +0.01(+3.99%)
Apr 05, 2024 0.1909 0.1909 0.1880 0.1880 34,461 -0.02(-7.53%)
Apr 04, 2024 0.2105 0.2105 0.1946 0.2033 40,669 -0.01(-3.51%)
Apr 03, 2024 0.2107 0.2107 0.2107 0.2107 515 +0.00(+1.25%)
Apr 02, 2024 0.2067 0.2081 0.2037 0.2081 1,613 +0.01(+5.69%)
Apr 01, 2024 0.1910 0.2200 0.1840 0.1969 23,500 -0.00(-0.40%)
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%)
Jan 02, 2024 0.1660 0.1770 0.1660 0.1700 37,801 +0.00(+0.35%)
Dec 29, 2023 0.1693 0.1744 0.1693 0.1694 79,303 +0.01(+3.29%)
Dec 28, 2023 0.1639 0.1744 0.1638 0.1640 23,533 -0.00(-0.24%)
Dec 27, 2023 0.1781 0.1875 0.1644 0.1644 63,740 -0.02(-10.55%)
Dec 26, 2023 0.1785 0.1850 0.1726 0.1838 37,604 +0.01(+5.69%)
Dec 22, 2023 0.1757 0.1757 0.1739 0.1739 6,008 +0.00(+1.05%)
Dec 21, 2023 0.1723 0.1725 0.1689 0.1721 24,190 -0.01(-4.34%)
Dec 20, 2023 0.1839 0.1839 0.1700 0.1799 17,857 +0.01(+5.82%)
Dec 19, 2023 0.1600 0.1744 0.1600 0.1700 58,384 +0.01(+4.42%)
Dec 18, 2023 0.1737 0.1748 0.1546 0.1628 87,319 -0.01(-5.24%)
Dec 15, 2023 0.1793 0.1835 0.1718 0.1718 54,737 -0.01(-7.14%)
Dec 14, 2023 0.1898 0.1898 0.1850 0.1850 61,607 +0.01(+5.90%)
Dec 13, 2023 0.1480 0.1747 0.1480 0.1747 32,175 +0.03(+24.34%)
Dec 12, 2023 0.1406 0.1430 0.1350 0.1405 22,942 +0.01(+4.31%)
Dec 11, 2023 0.1500 0.1535 0.1311 0.1347 160,395 -0.02(-13.10%)
Dec 08, 2023 0.1570 0.1570 0.1550 0.1550 18,669 -0.01(-3.43%)
Dec 07, 2023 0.1618 0.1625 0.1570 0.1605 24,087 -0.01(-3.95%)
Dec 06, 2023 0.1620 0.1700 0.1594 0.1671 31,341 +0.00(+2.96%)
Dec 05, 2023 0.1682 0.1682 0.1623 0.1623 8,100 -0.01(-4.02%)
Dec 04, 2023 0.1678 0.1700 0.1587 0.1691 74,794 -0.02(-9.09%)
Dec 01, 2023 0.1756 0.1860 0.1695 0.1860 49,016 +0.01(+6.71%)
Nov 30, 2023 0.1823 0.1825 0.1743 0.1743 10,850 -0.01(-3.17%)
Nov 29, 2023 0.1700 0.1800 0.1697 0.1800 49,402 +0.00(+1.47%)
Nov 28, 2023 0.1814 0.1814 0.1755 0.1774 40,500 +0.02(+11.85%)
Nov 27, 2023 0.1700 0.1700 0.1550 0.1586 135,046 -0.01(-5.31%)
Nov 24, 2023 0.1675 0.1675 0.1675 0.1675 1,069 +0.00(+2.76%)
Nov 22, 2023 0.1656 0.1712 0.1629 0.1630 54,391 -0.01(-6.64%)
Nov 21, 2023 0.1720 0.1767 0.1684 0.1746 74,500 +0.00(+1.87%)
Nov 20, 2023 0.1684 0.1760 0.1684 0.1714 12,273 -0.00(-2.11%)
Nov 17, 2023 0.1751 0.1751 0.1751 0.1751 4,000 -0.01(-6.21%)
Nov 16, 2023 0.1867 0.1867 0.1867 0.1867 3,072 +0.01(+3.09%)
Nov 15, 2023 0.1903 0.1903 0.1811 0.1811 503 +0.01(+7.61%)
Nov 14, 2023 0.1683 0.1683 0.1608 0.1683 11,500 +0.01(+3.19%)
Nov 13, 2023 0.1602 0.1634 0.1580 0.1631 30,416 -0.00(-1.87%)
Nov 10, 2023 0.1700 0.1700 0.1574 0.1662 22,500 -0.00(-2.24%)
Nov 09, 2023 0.1700 0.1700 0.1700 0.1700 6,010 -0.00(-1.79%)
Nov 08, 2023 0.1801 0.1801 0.1731 0.1731 30,600 +0.00(+0.99%)
Nov 07, 2023 0.1800 0.1800 0.1665 0.1714 83,068 -0.02(-8.29%)
Nov 06, 2023 0.1865 0.1895 0.1865 0.1869 13,320 -0.00(-1.37%)
Nov 03, 2023 0.1834 0.1900 0.1830 0.1895 73,600 +0.01(+3.05%)
Nov 02, 2023 0.1862 0.1862 0.1780 0.1839 23,062 -0.00(-0.59%)
Nov 01, 2023 0.1877 0.1877 0.1760 0.1850 25,077 +0.00(+0.33%)
Oct 31, 2023 0.1925 0.1925 0.1844 0.1844 72,710 -0.01(-2.95%)
Oct 30, 2023 0.1829 0.1900 0.1630 0.1900 180,199 +0.00(+2.15%)
Oct 27, 2023 0.1952 0.1996 0.1800 0.1860 267,570 -0.03(-14.29%)
Oct 26, 2023 0.2200 0.2200 0.2170 0.2170 28,400 +0.01(+5.85%)
Oct 25, 2023 0.2100 0.2150 0.2050 0.2050 7,120 -0.01(-6.05%)
Oct 24, 2023 0.2257 0.2257 0.2150 0.2182 10,773 -0.00(-0.82%)
Oct 23, 2023 0.2132 0.2200 0.2075 0.2200 87,480 +0.01(+2.42%)
Oct 20, 2023 0.2204 0.2299 0.2148 0.2148 2,600 -0.01(-3.68%)
Oct 19, 2023 0.2170 0.2268 0.2170 0.2230 22,930 +0.00(+1.59%)
Oct 18, 2023 0.2390 0.2390 0.2065 0.2195 30,309 -0.03(-12.20%)
Oct 17, 2023 0.2492 0.2500 0.2326 0.2500 58,646 -0.01(-5.48%)
Oct 13, 2023 0.2645 0 +0.02(+9.57%)
Oct 12, 2023 0.2414 0.2414 0.2414 0.2414 100 +0.00(+0.37%)
Oct 11, 2023 0.2150 0.2405 0.2150 0.2405 5,425 +0.01(+5.95%)
Oct 10, 2023 0.2240 0.2290 0.2200 0.2270 47,319 +0.00(+1.34%)
Oct 09, 2023 0.2300 0.2300 0.2187 0.2240 23,900 +0.00(+1.22%)
Oct 06, 2023 0.2192 0.2213 0.2149 0.2213 8,850 +0.01(+2.83%)
Oct 05, 2023 0.2500 0.2500 0.2050 0.2152 33,628 -0.01(-6.43%)
Oct 04, 2023 0.2330 0.2419 0.2300 0.2300 38,242 +0.01(+4.93%)
Oct 03, 2023 0.2322 0.2341 0.2100 0.2192 93,963 -0.04(-14.67%)
Oct 02, 2023 0.2330 0.2569 0.2330 0.2569 15,125 -0.01(-2.32%)
Sep 29, 2023 0.2630 0.2630 0.2515 0.2630 28,600 +0.01(+2.29%)
Sep 28, 2023 0.2520 0.2594 0.2520 0.2571 46,050 -0.01(-4.42%)
Sep 27, 2023 0.2570 0.2690 0.2570 0.2690 13,647 +0.00(+1.51%)
Sep 26, 2023 0.2508 0.2650 0.2508 0.2650 5,700 +0.00(+1.73%)
Sep 25, 2023 0.2660 0.2710 0.2605 0.2605 65,550 -0.02(-6.63%)
Sep 21, 2023 0.2790 0 -0.00(-0.71%)
Sep 20, 2023 0.2826 0.2826 0.2810 0.2810 200 -0.01(-3.57%)
Sep 19, 2023 0.2909 0.2914 0.2800 0.2914 8,242 +0.00(+0.48%)
Sep 18, 2023 0.2900 0.2900 0.2900 0.2900 7,500 -0.01(-2.03%)
Sep 15, 2023 0.2860 0.2960 0.2843 0.2960 33,585 +0.01(+4.59%)
Sep 14, 2023 0.2889 0.2960 0.2830 0.2830 15,300 -0.01(-2.11%)
Sep 13, 2023 0.2955 0.2955 0.2891 0.2891 2,740 -0.01(-3.21%)
Sep 12, 2023 0.2971 0.2987 0.2971 0.2987 10,477 +0.00(+0.13%)
Sep 11, 2023 0.2820 0.2983 0.2820 0.2983 60,175 -0.00(-1.00%)
Sep 08, 2023 0.2900 0.3013 0.2900 0.3013 51,700 +0.01(+3.90%)
Sep 07, 2023 0.2960 0.2960 0.2900 0.2900 26,088 -0.01(-2.68%)
Sep 06, 2023 0.3010 0.3040 0.2960 0.2980 53,949 -0.00(-1.32%)
Sep 05, 2023 0.3200 0.3200 0.2962 0.3020 23,331 -0.01(-4.04%)
Sep 01, 2023 0.3178 0.3185 0.3065 0.3147 122,471 -0.00(-0.47%)
Aug 31, 2023 0.3000 0.3330 0.2985 0.3162 50,210 +0.02(+8.36%)
Aug 30, 2023 0.2795 0.2918 0.2795 0.2918 36,425 +0.01(+3.22%)
Aug 29, 2023 0.2845 0.2850 0.2736 0.2827 39,701 +0.00(+1.33%)
Aug 28, 2023 0.2754 0.2793 0.2754 0.2790 7,665 -0.01(-2.48%)
Aug 25, 2023 0.2861 0.2887 0.2861 0.2861 14,967 +0.01(+3.06%)
Aug 24, 2023 0.2836 0.2836 0.2776 0.2776 1,000 -0.00(-1.14%)
Aug 23, 2023 0.2808 0.2808 0.2808 0.2808 4,561 +0.01(+4.19%)
Aug 22, 2023 0.2690 0.2695 0.2690 0.2695 4,775 -0.01(-1.96%)
Aug 21, 2023 0.2600 0.2749 0.2556 0.2749 14,650 +0.01(+3.27%)
Aug 18, 2023 0.2600 0.2700 0.2600 0.2662 11,670 -0.01(-2.74%)
Aug 17, 2023 0.2737 0.2737 0.2635 0.2737 10,250 +0.00(+0.11%)
Aug 16, 2023 0.2800 0.2800 0.2734 0.2734 4,230 -0.01(-2.53%)
Aug 15, 2023 0.2810 0.2812 0.2743 0.2805 29,430 -0.01(-3.44%)
Aug 14, 2023 0.2900 0.2921 0.2772 0.2905 36,241 +0.00(+0.17%)
Aug 11, 2023 0.2900 0.2900 0.2846 0.2900 18,850 +0.01(+2.84%)
Aug 10, 2023 0.2686 0.2829 0.2450 0.2820 55,167 +0.01(+3.18%)
Aug 09, 2023 0.2711 0.2755 0.2709 0.2733 5,100 +0.00(+0.18%)
Aug 08, 2023 0.2752 0.2752 0.2700 0.2728 15,883 +0.00(+1.04%)
Aug 07, 2023 0.2885 0.2970 0.2700 0.2700 17,000 -0.01(-4.09%)
Aug 04, 2023 0.2815 0.2815 0.2815 0.2815 10,010 -0.01(-2.93%)
Aug 03, 2023 0.2751 0.2900 0.2751 0.2900 1,600 +0.00(+0.00%)
Aug 02, 2023 0.2900 0.2900 0.2900 0.2900 7,436 -0.00(-1.46%)
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.