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

Generation Mining Ltd (TSX: GENM )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Apr 30, 2021 0.8600 0.9300 0.8600 0.8800 1,059,524 +0.02(+2.33%)
Apr 29, 2021 0.9100 0.9100 0.8600 0.8600 310,570 -0.05(-5.49%)
Apr 28, 2021 0.9300 0.9500 0.9000 0.9100 418,165 -0.03(-3.19%)
Apr 27, 2021 0.8700 0.9500 0.8700 0.9400 416,096 +0.05(+5.62%)
Apr 26, 2021 0.9100 0.9300 0.8900 0.8900 312,592 -0.03(-3.26%)
Apr 23, 2021 0.8800 0.9200 0.8800 0.9200 411,920 +0.03(+3.37%)
Apr 22, 2021 0.9100 0.9100 0.8700 0.8900 439,728 -0.01(-1.11%)
Apr 21, 2021 0.8800 0.9100 0.8500 0.9000 904,304 +0.05(+5.88%)
Apr 20, 2021 0.8900 0.8900 0.8500 0.8500 246,564 -0.04(-4.49%)
Apr 19, 2021 0.8800 0.8900 0.8700 0.8900 173,969 +0.01(+1.14%)
Apr 16, 2021 0.8600 0.8800 0.8500 0.8800 321,795 +0.03(+3.53%)
Apr 15, 2021 0.8300 0.8700 0.8300 0.8500 135,734 +0.01(+1.19%)
Apr 14, 2021 0.8600 0.8700 0.8300 0.8400 211,336 -0.01(-1.18%)
Apr 13, 2021 0.8700 0.8900 0.8300 0.8500 272,702 -0.01(-1.16%)
Apr 12, 2021 0.8700 0.8700 0.8400 0.8600 183,209 -0.01(-1.15%)
Apr 09, 2021 0.9000 0.9000 0.8700 0.8700 79,783 -0.03(-3.33%)
Apr 08, 2021 0.8600 0.9000 0.8600 0.9000 287,071 +0.06(+7.14%)
Apr 07, 2021 0.8400 0.8900 0.8200 0.8400 667,071 -0.01(-1.18%)
Apr 06, 2021 0.8400 0.8800 0.8400 0.8500 174,277 -0.01(-1.16%)
Apr 05, 2021 0.8900 0.8900 0.8300 0.8600 324,039 -0.02(-2.27%)
Apr 01, 2021 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Mar 31, 2021 0.8000 0.8700 0.7700 0.8700 354,300 +0.07(+8.75%)
Mar 30, 2021 0.8600 0.8600 0.7700 0.8000 300,879 -0.02(-2.44%)
Mar 29, 2021 0.8700 0.8800 0.8200 0.8200 192,455 -0.06(-6.82%)
Mar 26, 2021 0.8900 0.9000 0.8700 0.8800 201,040 -0.01(-1.12%)
Mar 25, 2021 0.8800 0.8900 0.8000 0.8900 400,768 +0.01(+1.14%)
Mar 24, 2021 0.8900 0.8900 0.8300 0.8800 605,889 +0.01(+1.15%)
Mar 23, 2021 0.9200 0.9200 0.8500 0.8700 399,007 -0.04(-4.40%)
Mar 22, 2021 0.9300 0.9300 0.8900 0.9100 325,756 -0.01(-1.09%)
Mar 19, 2021 0.9700 0.9900 0.9100 0.9200 440,791 -0.05(-5.15%)
Mar 18, 2021 0.9400 0.9800 0.9200 0.9700 578,231 +0.05(+5.43%)
Mar 17, 2021 0.9100 0.9500 0.8500 0.9200 569,915 +0.01(+1.10%)
Mar 16, 2021 0.9300 0.9300 0.9100 0.9100 312,115 -0.01(-1.09%)
Mar 15, 2021 0.8900 0.9400 0.8900 0.9200 363,218 +0.03(+3.37%)
Mar 12, 2021 0.9100 0.9400 0.8300 0.8900 800,745 -0.04(-4.30%)
Mar 11, 2021 0.9500 0.9500 0.9000 0.9300 225,402 -0.01(-1.06%)
Mar 10, 2021 0.9400 0.9500 0.9000 0.9400 125,858 -0.01(-1.05%)
Mar 09, 2021 0.9500 0.9900 0.9400 0.9500 391,832 +0.00(+0.00%)
Mar 08, 2021 0.9900 1.020 0.9400 0.9500 389,289 -0.03(-3.06%)
Mar 05, 2021 0.9600 1.030 0.8600 0.9800 782,043 +0.02(+2.08%)
Mar 04, 2021 1.080 1.200 0.9300 0.9600 1,856,635 -0.12(-11.11%)
Mar 03, 2021 1.000 1.110 0.9200 1.080 1,124,948 +0.06(+5.88%)
Mar 02, 2021 1.030 1.030 0.9800 1.020 712,413 +0.02(+2.00%)
Mar 01, 2021 0.9600 1.050 0.8900 1.000 2,598,221 +0.10(+11.11%)
Feb 26, 2021 0.8700 0.9400 0.8600 0.9000 353,329 +0.00(+0.00%)
Feb 25, 2021 0.9200 0.9300 0.8800 0.9000 576,834 -0.01(-1.10%)
Feb 24, 2021 0.9100 0.9200 0.9000 0.9100 174,329 -0.01(-1.09%)
Feb 23, 2021 0.9400 0.9400 0.8800 0.9200 223,476 -0.02(-2.13%)
Feb 22, 2021 0.9000 0.9400 0.8600 0.9400 494,880 +0.07(+8.05%)
Feb 19, 2021 0.8900 0.9000 0.8700 0.8700 237,345 +0.02(+2.35%)
Feb 18, 2021 0.9000 0.9000 0.8400 0.8500 332,956 -0.05(-5.56%)
Feb 17, 2021 0.9200 0.9300 0.8100 0.9000 638,096 -0.04(-4.26%)
Feb 16, 2021 0.9300 0.9800 0.8800 0.9400 453,344 +0.01(+1.08%)
Feb 12, 2021 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Feb 11, 2021 0.9100 0.9400 0.8900 0.9100 189,555 +0.01(+1.11%)
Feb 10, 2021 0.8800 0.9200 0.8600 0.9000 481,737 +0.02(+2.27%)
Feb 09, 2021 0.8900 0.8900 0.8300 0.8800 253,654 +0.05(+6.02%)
Feb 08, 2021 0.9000 0.9400 0.8100 0.8300 897,280 -0.04(-4.60%)
Feb 05, 2021 0.8000 0.8700 0.8000 0.8700 423,208 +0.07(+8.75%)
Feb 04, 2021 0.8000 0.8000 0.7700 0.8000 151,228 +0.00(+0.00%)
Feb 03, 2021 0.7900 0.8200 0.7700 0.8000 323,799 +0.01(+1.27%)
Feb 02, 2021 0.8000 0.8100 0.7400 0.7900 379,942 +0.01(+1.28%)
Feb 01, 2021 0.8200 0.8200 0.7400 0.7800 402,330 +0.00(+0.00%)
Jan 29, 2021 0.8000 0.8400 0.7500 0.7800 838,169 -0.02(-2.50%)
Jan 28, 2021 0.7000 0.8000 0.7000 0.8000 516,507 +0.10(+14.29%)
Jan 27, 2021 0.7300 0.7600 0.6800 0.7000 491,771 -0.05(-6.67%)
Jan 26, 2021 0.7700 0.7900 0.7400 0.7500 331,790 -0.05(-6.25%)
Jan 25, 2021 0.8000 0.8000 0.7600 0.8000 274,812 -0.01(-1.23%)
Jan 22, 2021 0.8100 0.8200 0.7900 0.8100 160,470 +0.00(+0.00%)
Jan 21, 2021 0.8200 0.8200 0.8000 0.8100 129,460 -0.01(-1.22%)
Jan 20, 2021 0.8400 0.8500 0.8100 0.8200 137,498 -0.01(-1.20%)
Jan 19, 2021 0.8300 0.8400 0.7700 0.8300 184,427 +0.01(+1.22%)
Jan 18, 2021 0.7700 0.8400 0.7700 0.8200 138,008 +0.01(+1.23%)
Jan 15, 2021 0.9000 0.9000 0.7500 0.8100 614,452 -0.08(-8.99%)
Jan 14, 2021 0.8800 0.8900 0.8600 0.8900 115,197 +0.01(+1.14%)
Jan 13, 2021 0.8500 0.8900 0.8400 0.8800 109,570 +0.03(+3.53%)
Jan 12, 2021 0.9000 0.9000 0.8500 0.8500 266,502 -0.04(-4.49%)
Jan 11, 2021 0.9100 0.9100 0.8500 0.8900 626,711 -0.02(-2.20%)
Jan 08, 2021 0.9300 0.9400 0.8600 0.9100 364,341 -0.05(-5.21%)
Jan 07, 2021 0.9500 0.9600 0.9100 0.9600 735,970 +0.03(+3.23%)
Jan 06, 2021 0.9000 0.9700 0.8900 0.9300 668,599 +0.03(+3.33%)
Jan 05, 2021 0.9000 0.9100 0.8500 0.9000 683,760 +0.04(+4.65%)
Jan 04, 2021 0.8100 0.9100 0.8000 0.8600 852,960 +0.07(+8.86%)
Dec 31, 2020 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 30, 2020 0.7900 0.8000 0.7400 0.7900 318,215 +0.03(+3.95%)
Dec 29, 2020 0.7200 0.7800 0.7200 0.7600 331,309 +0.06(+8.57%)
Dec 24, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 23, 2020 0.6700 0.8000 0.6600 0.6900 703,890 +0.05(+7.81%)
Dec 22, 2020 0.6600 0.7000 0.6400 0.6400 413,413 -0.01(-1.54%)
Dec 21, 2020 0.6400 0.6700 0.6400 0.6500 76,917 +0.00(+0.00%)
Dec 18, 2020 0.6400 0.6600 0.6100 0.6500 243,854 +0.01(+1.56%)
Dec 17, 2020 0.6200 0.6600 0.6200 0.6400 789,550 +0.01(+1.59%)
Dec 16, 2020 0.6300 0.6400 0.6200 0.6300 91,823 +0.00(+0.00%)
Dec 15, 2020 0.6500 0.6500 0.6200 0.6300 146,378 -0.01(-1.56%)
Dec 14, 2020 0.6600 0.6600 0.6200 0.6400 239,411 -0.03(-4.48%)
Dec 11, 2020 0.6600 0.6700 0.6600 0.6700 87,800 +0.01(+1.52%)
Dec 10, 2020 0.6700 0.6700 0.6500 0.6600 174,112 +0.00(+0.00%)
Dec 09, 2020 0.6900 0.7000 0.6600 0.6600 513,864 -0.01(-1.49%)
Dec 08, 2020 0.6800 0.6800 0.6300 0.6700 1,118,641 +0.01(+1.52%)
Dec 07, 2020 0.6600 0.6700 0.6400 0.6600 914,501 +0.02(+3.13%)
Dec 04, 2020 0.6100 0.6400 0.5900 0.6400 1,468,840 +0.04(+6.67%)
Dec 03, 2020 0.6100 0.6100 0.6000 0.6000 205,803 +0.01(+1.69%)
Dec 02, 2020 0.6000 0.6000 0.5500 0.5900 155,740 +0.01(+1.72%)
Dec 01, 2020 0.5900 0.5900 0.5600 0.5800 308,972 +0.01(+1.75%)
Nov 30, 2020 0.5700 0.6100 0.5600 0.5700 728,525 +0.02(+3.64%)
Nov 27, 2020 0.5400 0.5500 0.5300 0.5500 248,567 +0.00(+0.00%)
Nov 26, 2020 0.5700 0.5700 0.5500 0.5500 45,578 -0.01(-1.79%)
Nov 25, 2020 0.5400 0.5600 0.5400 0.5600 293,290 +0.02(+3.70%)
Nov 24, 2020 0.5200 0.5500 0.5000 0.5400 224,919 +0.01(+1.89%)
Nov 23, 2020 0.5500 0.5500 0.5300 0.5300 231,039 -0.03(-5.36%)
Nov 20, 2020 0.5200 0.5700 0.5200 0.5600 281,165 +0.04(+7.69%)
Nov 19, 2020 0.5400 0.5400 0.5000 0.5200 161,210 -0.03(-5.45%)
Nov 18, 2020 0.5300 0.5500 0.5200 0.5500 288,641 +0.01(+1.85%)
Nov 17, 2020 0.5300 0.5500 0.5200 0.5400 343,967 +0.01(+1.89%)
Nov 16, 2020 0.5200 0.5300 0.5100 0.5300 330,819 +0.01(+1.92%)
Nov 13, 2020 0.5100 0.5300 0.5100 0.5200 185,250 +0.01(+1.96%)
Nov 12, 2020 0.5000 0.5100 0.5000 0.5100 141,156 +0.00(+0.00%)
Nov 11, 2020 0.5000 0.5100 0.5000 0.5100 99,188 -0.01(-1.92%)
Nov 10, 2020 0.5300 0.5300 0.5200 0.5200 104,629 -0.02(-3.70%)
Nov 09, 2020 0.5400 0.5400 0.5000 0.5400 467,317 +0.01(+1.89%)
Nov 06, 2020 0.5100 0.5400 0.5000 0.5300 465,127 +0.04(+8.16%)
Nov 05, 2020 0.4800 0.5000 0.4800 0.4900 1,032,077 +0.03(+7.69%)
Nov 04, 2020 0.4600 0.4600 0.4500 0.4550 48,288 -0.01(-1.09%)
Nov 03, 2020 0.4800 0.4800 0.4600 0.4600 114,500 +0.01(+1.10%)
Nov 02, 2020 0.4800 0.4900 0.4550 0.4550 75,776 -0.03(-6.19%)
Oct 30, 2020 0.4900 0.4900 0.4550 0.4850 11 +0.01(+1.04%)
Oct 29, 2020 0.4750 0.4800 0.4600 0.4800 1,325 +0.01(+3.23%)
Oct 28, 2020 0.4750 0.4900 0.4650 0.4650 1,845 -0.03(-7.00%)
Oct 27, 2020 0.5100 0.5100 0.4800 0.5000 144,435 -0.01(-1.96%)
Oct 26, 2020 0.5500 0.5500 0.5000 0.5100 233,610 -0.04(-7.27%)
Oct 23, 2020 0.4800 0.5500 0.4800 0.5500 380,623 +0.07(+14.58%)
Oct 22, 2020 0.4800 0.4800 0.4600 0.4800 2,630 +0.00(+0.00%)
Oct 21, 2020 0.4750 0.4800 0.4550 0.4800 2,370 +0.01(+2.13%)
Oct 20, 2020 0.4600 0.4800 0.4600 0.4700 1,921 -0.02(-4.08%)
Oct 19, 2020 0.5000 0.5000 0.4700 0.4900 286 -0.01(-2.00%)
Oct 16, 2020 0.4700 0.5000 0.4700 0.5000 158,922 +0.03(+7.53%)
Oct 15, 2020 0.4750 0.4750 0.4550 0.4650 442 +0.00(+0.00%)
Oct 14, 2020 0.4550 0.4650 0.4450 0.4650 295,807 +0.02(+3.33%)
Oct 13, 2020 0.4900 0.4900 0.4500 0.4500 2,555 -0.03(-6.25%)
Oct 09, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 08, 2020 0.4600 0.4900 0.4600 0.4800 1,544 +0.02(+4.35%)
Oct 07, 2020 0.4700 0.4700 0.4550 0.4600 1,307 -0.01(-2.13%)
Oct 06, 2020 0.4900 0.4900 0.4700 0.4700 1,043 -0.02(-3.09%)
Oct 05, 2020 0.4800 0.4900 0.4800 0.4850 17,498 -0.01(-1.02%)
Oct 02, 2020 0.4800 0.4900 0.4700 0.4900 11 -0.02(-3.92%)
Oct 01, 2020 0.5200 0.5200 0.4700 0.5100 147,432 +0.01(+2.00%)
Sep 30, 2020 0.5100 0.5300 0.5000 0.5000 94,186 +0.00(+0.00%)
Sep 29, 2020 0.5600 0.5600 0.5000 0.5000 103,323 -0.03(-5.66%)
Sep 28, 2020 0.5200 0.5700 0.5200 0.5300 89,984 +0.01(+1.92%)
Sep 25, 2020 0.4800 0.5300 0.4800 0.5200 273,812 +0.01(+1.96%)
Sep 24, 2020 0.4700 0.5200 0.4300 0.5100 435,814 +0.04(+7.37%)
Sep 23, 2020 0.5400 0.5400 0.4550 0.4750 3,953 -0.06(-10.38%)
Sep 22, 2020 0.5500 0.5500 0.5200 0.5300 74,496 +0.00(+0.00%)
Sep 21, 2020 0.5400 0.5400 0.5200 0.5300 556,425 -0.04(-7.02%)
Sep 18, 2020 0.6000 0.6100 0.5600 0.5700 1,498,343 +0.04(+7.55%)
Sep 17, 2020 0.5500 0.5500 0.5000 0.5300 701,530 +0.00(+0.00%)
Sep 16, 2020 0.5600 0.5700 0.5300 0.5300 623,239 +0.00(+0.00%)
Sep 15, 2020 0.5200 0.5400 0.5100 0.5300 328,583 +0.02(+3.92%)
Sep 14, 2020 0.4700 0.5200 0.4700 0.5100 612,612 +0.06(+13.33%)
Sep 11, 2020 0.4600 0.4600 0.4450 0.4500 484 +0.00(+0.00%)
Sep 10, 2020 0.4600 0.4700 0.4300 0.4500 3,855 -0.02(-4.26%)
Sep 09, 2020 0.4600 0.4700 0.4600 0.4700 484 +0.01(+2.17%)
Sep 08, 2020 0.4800 0.4800 0.4500 0.4600 2,567 -0.02(-4.17%)
Sep 04, 2020 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Sep 03, 2020 0.4600 0.5100 0.4550 0.4850 16,667 +0.02(+5.43%)
Sep 02, 2020 0.4600 0.4650 0.4350 0.4600 5,474 +0.01(+2.22%)
Sep 01, 2020 0.4700 0.4700 0.4300 0.4500 4,399 +0.00(+0.00%)
Aug 31, 2020 0.4400 0.4500 0.4400 0.4500 2,784 +0.02(+3.45%)
Aug 28, 2020 0.4250 0.4350 0.4200 0.4350 15 +0.00(+0.00%)
Aug 27, 2020 0.4300 0.4350 0.4250 0.4350 1,057 +0.01(+1.16%)
Aug 26, 2020 0.4300 0.4400 0.4200 0.4300 1,824 +0.02(+3.61%)
Aug 25, 2020 0.4300 0.4300 0.4100 0.4150 1,822 -0.02(-3.49%)
Aug 24, 2020 0.4450 0.4450 0.4200 0.4300 2,324 -0.02(-4.44%)
Aug 21, 2020 0.4500 0.4500 0.4400 0.4500 3,857 +0.00(+0.00%)
Aug 20, 2020 0.4500 0.4500 0.4450 0.4500 239,388 +0.00(+0.00%)
Aug 19, 2020 0.4350 0.4500 0.4300 0.4500 282,560 +0.01(+1.12%)
Aug 18, 2020 0.4500 0.4500 0.4350 0.4450 254,939 +0.00(+0.00%)
Aug 17, 2020 0.4500 0.4700 0.4300 0.4450 509,704 -0.01(-1.11%)
Aug 14, 2020 0.4400 0.4500 0.4200 0.4500 205,118 +0.01(+2.27%)
Aug 13, 2020 0.4450 0.4600 0.4350 0.4400 532,854 +0.00(+0.00%)
Aug 12, 2020 0.4500 0.4600 0.4350 0.4400 374,286 -0.01(-2.22%)
Aug 11, 2020 0.4500 0.4500 0.4400 0.4500 211,400 +0.00(+0.00%)
Aug 10, 2020 0.4600 0.4650 0.4450 0.4500 488,801 -0.01(-2.17%)
Aug 07, 2020 0.4800 0.4800 0.4500 0.4600 143,803 -0.01(-2.13%)
Aug 06, 2020 0.4650 0.4900 0.4500 0.4700 377,093 +0.00(+1.08%)
Aug 05, 2020 0.4550 0.4700 0.4450 0.4650 2,507 -0.00(-1.06%)
Aug 04, 2020 0.4350 0.4700 0.4300 0.4700 4,285 +0.04(+9.30%)
Jul 31, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 30, 2020 0.4500 0.4600 0.4000 0.4300 3,710 -0.02(-4.44%)
Jul 29, 2020 0.4700 0.4700 0.4450 0.4500 2,419 +0.01(+1.12%)
Jul 28, 2020 0.4800 0.4800 0.4400 0.4450 7,442 -0.03(-7.29%)
Jul 27, 2020 0.4750 0.4800 0.4650 0.4800 7,004 +0.01(+2.13%)
Jul 24, 2020 0.4500 0.5100 0.4500 0.4700 44 +0.02(+5.62%)
Jul 23, 2020 0.4600 0.4600 0.4400 0.4450 4,165 -0.01(-1.11%)
Jul 22, 2020 0.4600 0.4600 0.4500 0.4500 232,446 -0.01(-2.17%)
Jul 21, 2020 0.4600 0.4700 0.4500 0.4600 571,910 -0.01(-2.13%)
Jul 20, 2020 0.4500 0.4700 0.4400 0.4700 809,858 +0.02(+4.44%)
Jul 17, 2020 0.4000 0.4500 0.4000 0.4500 478,706 +0.06(+15.38%)
Jul 16, 2020 0.4100 0.4200 0.3900 0.3900 185,389 -0.02(-4.88%)
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.