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 +0.0200 (+8.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.2750 0.3000 0.2600 0.2700 2,609,088 +0.02(+8.00%)
May 16, 2024 0.2850 0.3225 0.2500 0.2500 885,647 -0.03(-12.28%)
May 15, 2024 0.3000 0.3050 0.2750 0.2850 1,146,913 -0.02(-6.56%)
May 14, 2024 0.2900 0.3250 0.2900 0.3050 1,099,204 +0.02(+8.93%)
May 13, 2024 0.2500 0.2950 0.2450 0.2800 518,582 +0.03(+12.00%)
May 10, 2024 0.2450 0.2700 0.2450 0.2500 1,241,073 +0.01(+4.17%)
May 09, 2024 0.2400 0.2450 0.2350 0.2400 203,333 +0.01(+2.13%)
May 08, 2024 0.2350 0.2400 0.2300 0.2350 216,010 +0.01(+4.44%)
May 07, 2024 0.2500 0.2500 0.2200 0.2250 217,051 -0.02(-10.00%)
May 06, 2024 0.2500 0.2600 0.2450 0.2500 308,500 +0.00(+0.00%)
May 03, 2024 0.2500 0.2500 0.2450 0.2500 839,903 -0.01(-1.96%)
May 02, 2024 0.2600 0.2600 0.2500 0.2550 233,735 +0.00(+0.00%)
May 01, 2024 0.2550 0.2650 0.2500 0.2550 42,668 +0.00(+0.00%)
Apr 30, 2024 0.2600 0.2650 0.2550 0.2550 92,752 -0.02(-5.56%)
Apr 29, 2024 0.2600 0.2750 0.2600 0.2700 100,130 +0.01(+3.85%)
Apr 26, 2024 0.2600 0.2700 0.2550 0.2600 38,300 +0.00(+0.00%)
Apr 25, 2024 0.2700 0.2700 0.2550 0.2600 56,150 +0.01(+1.96%)
Apr 24, 2024 0.2600 0.2650 0.2550 0.2550 46,500 +0.00(+0.00%)
Apr 23, 2024 0.2600 0.2700 0.2550 0.2550 67,800 +0.01(+2.00%)
Apr 22, 2024 0.2650 0.2700 0.2500 0.2500 17,766 -0.02(-5.66%)
Apr 19, 2024 0.2700 0.2700 0.2600 0.2650 1,507 +0.01(+3.92%)
Apr 18, 2024 0.2750 0.2800 0.2550 0.2550 80,295 -0.03(-8.93%)
Apr 17, 2024 0.2500 0.2800 0.2500 0.2800 42,350 +0.02(+7.69%)
Apr 16, 2024 0.2650 0.2650 0.2500 0.2600 124,782 +0.00(+0.00%)
Apr 15, 2024 0.2600 0.2600 0.2450 0.2600 53,875 +0.00(+0.00%)
Apr 12, 2024 0.2700 0.2900 0.2600 0.2600 147,324 -0.01(-1.89%)
Apr 11, 2024 0.2600 0.2700 0.2600 0.2650 69,062 +0.01(+3.92%)
Apr 10, 2024 0.2600 0.2650 0.2500 0.2550 188,893 -0.01(-3.77%)
Apr 09, 2024 0.2600 0.2750 0.2600 0.2650 63,596 -0.01(-3.64%)
Apr 08, 2024 0.2600 0.2750 0.2600 0.2750 161,546 +0.03(+10.00%)
Apr 05, 2024 0.2700 0.2700 0.2500 0.2500 322,725 -0.02(-5.66%)
Apr 04, 2024 0.2950 0.2950 0.2600 0.2650 246,939 -0.02(-7.02%)
Apr 03, 2024 0.2900 0.2900 0.2800 0.2850 38,905 +0.01(+5.56%)
Apr 02, 2024 0.2800 0.2800 0.2700 0.2700 24,250 +0.00(+0.00%)
Apr 01, 2024 0.2800 0.2800 0.2700 0.2700 74,900 +0.01(+1.89%)
Mar 28, 2024 0.2650 0 +0.02(+6.00%)
Mar 27, 2024 0.2500 0.2600 0.2250 0.2500 206,362 +0.00(+0.00%)
Mar 26, 2024 0.2750 0.2750 0.2350 0.2500 68,984 -0.01(-3.85%)
Mar 25, 2024 0.2750 0.2800 0.2600 0.2600 332,457 -0.02(-5.45%)
Mar 22, 2024 0.2900 0.2900 0.2750 0.2750 93,000 -0.01(-3.51%)
Mar 21, 2024 0.3050 0.3050 0.2800 0.2850 227,500 -0.01(-3.39%)
Mar 20, 2024 0.2900 0.2950 0.2750 0.2950 32,430 +0.01(+3.51%)
Mar 19, 2024 0.2850 0.2900 0.2850 0.2850 102,413 +0.01(+5.56%)
Mar 18, 2024 0.2800 0.3300 0.2700 0.2700 1,067,705 +0.00(+0.00%)
Mar 15, 2024 0.2900 0.3000 0.2700 0.2700 104,331 -0.02(-6.90%)
Mar 14, 2024 0.3150 0.3200 0.2750 0.2900 146,610 -0.04(-12.12%)
Mar 13, 2024 0.2500 0.3500 0.2450 0.3300 366,704 +0.07(+26.92%)
Mar 12, 2024 0.2400 0.2600 0.2250 0.2600 151,500 +0.03(+13.04%)
Mar 11, 2024 0.2300 0.2300 0.2200 0.2300 67,946 -0.00(-2.13%)
Mar 08, 2024 0.2400 0.2400 0.2250 0.2350 107,250 -0.01(-2.08%)
Mar 07, 2024 0.2450 0.2450 0.2250 0.2400 176,900 -0.01(-2.04%)
Mar 06, 2024 0.2350 0.2500 0.2200 0.2450 82,900 +0.03(+13.95%)
Mar 05, 2024 0.2400 0.2400 0.2100 0.2150 27,889 -0.01(-4.44%)
Mar 04, 2024 0.2200 0.2300 0.2200 0.2250 18,039 +0.01(+2.27%)
Mar 01, 2024 0.2250 0.2250 0.2200 0.2200 22,460 -0.01(-2.22%)
Feb 29, 2024 0.2300 0.2300 0.2200 0.2250 24,853 +0.02(+7.14%)
Feb 28, 2024 0.2200 0.2350 0.2100 0.2100 42,599 -0.02(-6.67%)
Feb 27, 2024 0.2300 0.2300 0.2250 0.2250 34,600 +0.00(+0.00%)
Feb 26, 2024 0.2350 0.2350 0.2200 0.2250 11,850 -0.01(-4.26%)
Feb 23, 2024 0.2300 0.2350 0.2150 0.2350 45,972 +0.01(+4.44%)
Feb 22, 2024 0.2350 0.2350 0.2150 0.2250 121,679 -0.01(-4.26%)
Feb 21, 2024 0.2400 0.2450 0.2250 0.2350 58,931 -0.01(-2.08%)
Feb 20, 2024 0.2400 0.2400 0.2250 0.2400 32,041 +0.02(+9.09%)
Feb 16, 2024 0.2200 0 -0.01(-6.38%)
Feb 15, 2024 0.2450 0.2450 0.2350 0.2350 34,490 +0.00(+2.17%)
Feb 14, 2024 0.2300 0.2350 0.2300 0.2300 34,600 +0.02(+6.98%)
Feb 13, 2024 0.2400 0.2400 0.2150 0.2150 356,005 -0.02(-8.51%)
Feb 12, 2024 0.2450 0.2450 0.2350 0.2350 58,979 +0.00(+0.00%)
Feb 09, 2024 0.2450 0.2450 0.2350 0.2350 31,060 -0.01(-4.08%)
Feb 08, 2024 0.2650 0.2650 0.2350 0.2450 26,650 -0.02(-5.77%)
Feb 07, 2024 0.2900 0.2900 0.2600 0.2600 39,000 -0.03(-10.34%)
Feb 06, 2024 0.2600 0.2900 0.2400 0.2900 246,336 +0.04(+18.37%)
Feb 05, 2024 0.2450 0.2500 0.2300 0.2450 273,873 -0.01(-3.92%)
Feb 02, 2024 0.2800 0.2800 0.2400 0.2550 298,335 -0.02(-7.27%)
Feb 01, 2024 0.2900 0.3050 0.2750 0.2750 108,495 -0.01(-1.79%)
Jan 31, 2024 0.3700 0.3850 0.2800 0.2800 3,737,784 -0.10(-26.32%)
Jan 30, 2024 0.3300 0.4100 0.3100 0.3800 4,384,760 +0.00(+0.00%)
Jan 29, 2024 0.2550 0.3800 0.2550 0.3800 2,790,520 +0.12(+49.02%)
Jan 26, 2024 0.2000 0.2550 0.1950 0.2550 491,550 +0.04(+18.60%)
Jan 25, 2024 0.1950 0.2150 0.1950 0.2150 227,532 +0.02(+13.16%)
Jan 24, 2024 0.1900 0.1900 0.1900 0.1900 9,500 -0.01(-2.56%)
Jan 23, 2024 0.1900 0.1950 0.1850 0.1950 36,380 +0.01(+2.63%)
Jan 22, 2024 0.1900 0.1900 0.1850 0.1900 64,066 +0.01(+5.56%)
Jan 19, 2024 0.1750 0.1850 0.1750 0.1800 23,349 +0.01(+2.86%)
Jan 18, 2024 0.1800 0.1850 0.1750 0.1750 33,259 +0.00(+0.00%)
Jan 17, 2024 0.1750 0.1850 0.1750 0.1750 150,980 -0.01(-2.78%)
Jan 16, 2024 0.1800 0.1850 0.1800 0.1800 105,240 -0.01(-2.70%)
Jan 15, 2024 0.1750 0.1900 0.1750 0.1850 126,415 -0.01(-2.63%)
Jan 12, 2024 0.2150 0.2200 0.1800 0.1900 185,599 -0.01(-5.00%)
Jan 11, 2024 0.1950 0.2000 0.1900 0.2000 57,135 +0.01(+5.26%)
Jan 10, 2024 0.2050 0.2050 0.1900 0.1900 121,500 -0.02(-9.52%)
Jan 09, 2024 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+2.44%)
Jan 08, 2024 0.2200 0.2200 0.2000 0.2050 127,625 +0.00(+0.00%)
Jan 05, 2024 0.2150 0.2150 0.2000 0.2050 171,550 -0.01(-2.38%)
Jan 04, 2024 0.2200 0.2200 0.2050 0.2100 132,250 -0.01(-2.33%)
Jan 03, 2024 0.2200 0.2200 0.2150 0.2150 64,890 -0.01(-2.27%)
Jan 02, 2024 0.2400 0.2400 0.2200 0.2200 85,518 -0.01(-4.35%)
Dec 29, 2023 0.2300 0 +0.00(+1.10%)
Dec 28, 2023 0.2250 0.2300 0.2200 0.2275 79,653 +0.00(+1.11%)
Dec 27, 2023 0.2400 0.2450 0.2250 0.2250 327,657 -0.01(-6.25%)
Dec 22, 2023 0.2400 0 +0.02(+9.09%)
Dec 21, 2023 0.2300 0.2500 0.2150 0.2200 402,127 -0.01(-4.35%)
Dec 20, 2023 0.2150 0.2400 0.2150 0.2300 211,400 +0.01(+2.22%)
Dec 19, 2023 0.2150 0.2300 0.2100 0.2250 182,100 +0.02(+7.14%)
Dec 18, 2023 0.2350 0.2350 0.2100 0.2100 303,250 -0.02(-8.70%)
Dec 15, 2023 0.2400 0.2500 0.2300 0.2300 238,814 -0.01(-4.17%)
Dec 14, 2023 0.2650 0.2650 0.2350 0.2400 107,917 -0.01(-2.04%)
Dec 13, 2023 0.1950 0.2600 0.1950 0.2450 839,254 +0.04(+22.50%)
Dec 12, 2023 0.1850 0.2000 0.1800 0.2000 221,209 +0.01(+5.26%)
Dec 11, 2023 0.2000 0.2000 0.1700 0.1900 501,682 -0.01(-5.00%)
Dec 08, 2023 0.2150 0.2150 0.2000 0.2000 177,546 -0.01(-6.98%)
Dec 07, 2023 0.2200 0.2200 0.2150 0.2150 49,575 -0.01(-4.44%)
Dec 06, 2023 0.2250 0.2250 0.2250 0.2250 5,040 +0.01(+2.27%)
Dec 05, 2023 0.2300 0.2300 0.2200 0.2200 128,815 -0.01(-4.35%)
Dec 04, 2023 0.2300 0.2300 0.2250 0.2300 302,162 -0.01(-4.17%)
Dec 01, 2023 0.2300 0.2400 0.2250 0.2400 102,748 +0.01(+2.13%)
Nov 30, 2023 0.2400 0.2500 0.2350 0.2350 123,130 -0.01(-2.08%)
Nov 29, 2023 0.2300 0.2450 0.2300 0.2400 69,000 +0.01(+2.13%)
Nov 28, 2023 0.2200 0.2350 0.2200 0.2350 77,000 +0.02(+9.30%)
Nov 27, 2023 0.2250 0.2250 0.2100 0.2150 593,295 -0.01(-4.44%)
Nov 24, 2023 0.2300 0.2300 0.2200 0.2250 159,030 +0.01(+2.27%)
Nov 23, 2023 0.2300 0.2300 0.2200 0.2200 61,600 -0.00(-1.12%)
Nov 22, 2023 0.2350 0.2350 0.2200 0.2225 145,069 -0.01(-5.32%)
Nov 21, 2023 0.2300 0.2350 0.2300 0.2350 137,600 +0.00(+2.17%)
Nov 20, 2023 0.2500 0.2500 0.2300 0.2300 32,620 -0.01(-4.17%)
Nov 17, 2023 0.2400 0.2450 0.2400 0.2400 20,600 +0.01(+2.13%)
Nov 16, 2023 0.2600 0.2600 0.2350 0.2350 50,825 -0.03(-9.62%)
Nov 15, 2023 0.2400 0.2650 0.2400 0.2600 315,931 +0.03(+13.04%)
Nov 14, 2023 0.2150 0.2350 0.2150 0.2300 81,000 +0.01(+4.55%)
Nov 13, 2023 0.2200 0.2250 0.2150 0.2200 87,850 -0.01(-2.22%)
Nov 10, 2023 0.2300 0.2300 0.2250 0.2250 18,875 -0.01(-2.17%)
Nov 09, 2023 0.2350 0.2400 0.2250 0.2300 33,341 +0.01(+4.55%)
Nov 08, 2023 0.2500 0.2500 0.2200 0.2200 63,249 -0.01(-4.35%)
Nov 07, 2023 0.2500 0.2500 0.2300 0.2300 134,950 -0.02(-8.00%)
Nov 06, 2023 0.2600 0.2600 0.2500 0.2500 63,900 -0.01(-1.96%)
Nov 03, 2023 0.2400 0.2600 0.2400 0.2550 274,918 +0.01(+2.00%)
Nov 02, 2023 0.2500 0.2650 0.2500 0.2500 29,729 +0.00(+0.00%)
Nov 01, 2023 0.2550 0.2550 0.2400 0.2500 58,378 -0.01(-1.96%)
Oct 31, 2023 0.2500 0.2600 0.2500 0.2550 31,350 +0.01(+2.00%)
Oct 30, 2023 0.2600 0.2600 0.2400 0.2500 437,680 -0.01(-3.85%)
Oct 27, 2023 0.2900 0.2900 0.2450 0.2600 860,159 -0.05(-16.13%)
Oct 26, 2023 0.3000 0.3150 0.2800 0.3100 51,450 +0.02(+6.90%)
Oct 25, 2023 0.2900 0.3000 0.2800 0.2900 71,663 +0.01(+3.57%)
Oct 24, 2023 0.3100 0.3100 0.2800 0.2800 21,500 -0.01(-5.08%)
Oct 23, 2023 0.3000 0.3000 0.2850 0.2950 33,299 +0.00(+0.00%)
Oct 20, 2023 0.3100 0.3100 0.2950 0.2950 21,310 +0.01(+3.51%)
Oct 19, 2023 0.3000 0.3050 0.2850 0.2850 34,500 +0.00(+1.79%)
Oct 18, 2023 0.3200 0.3400 0.2800 0.2800 80,100 -0.05(-16.42%)
Oct 17, 2023 0.3200 0.3400 0.3100 0.3350 61,250 -0.01(-1.47%)
Oct 16, 2023 0.3500 0.3500 0.3400 0.3400 17,799 +0.00(+0.00%)
Oct 13, 2023 0.3400 0.3850 0.3400 0.3400 96,650 +0.00(+0.00%)
Oct 12, 2023 0.3300 0.3400 0.3300 0.3400 1,500 +0.02(+6.25%)
Oct 11, 2023 0.3200 0.3250 0.3200 0.3200 31,000 +0.01(+1.59%)
Oct 10, 2023 0.3300 0.3300 0.3100 0.3150 33,760 +0.01(+1.61%)
Oct 06, 2023 0.3100 0 +0.01(+3.33%)
Oct 05, 2023 0.3200 0.3200 0.2900 0.3000 153,238 -0.02(-6.25%)
Oct 04, 2023 0.3450 0.3450 0.3200 0.3200 23,492 +0.03(+8.47%)
Oct 03, 2023 0.3200 0.3400 0.2800 0.2950 277,645 -0.04(-10.61%)
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.