Generation Mining Limited - GENM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.62	0.62	0.62	0.64	0.6	324,621
December 03, 2025	0.61	0.63	0.63	0.63	0.59	268,955
December 02, 2025	0.62	0.58	0.58	0.62	0.57	1.05M
December 01, 2025	0.62	0.61	0.61	0.64	0.6	815,600
November 28, 2025	0.58	0.59	0.59	0.62	0.58	810,101
November 27, 2025	0.59	0.56	0.56	0.59	0.56	230,991
November 26, 2025	0.55	0.59	0.59	0.59	0.54	289,681
November 25, 2025	0.54	0.56	0.56	0.56	0.53	305,243
November 24, 2025	0.53	0.54	0.54	0.55	0.52	157,411
November 21, 2025	0.5	0.53	0.53	0.53	0.49	336,355
November 20, 2025	0.52	0.49	0.49	0.54	0.49	558,720
November 19, 2025	0.54	0.52	0.52	0.56	0.52	367,279
November 18, 2025	0.53	0.52	0.52	0.53	0.51	234,284
November 17, 2025	0.55	0.51	0.51	0.55	0.51	463,847
November 14, 2025	0.53	0.54	0.54	0.55	0.5	277,092
November 13, 2025	0.59	0.54	0.54	0.59	0.52	426,572
November 12, 2025	0.53	0.57	0.57	0.59	0.52	842,011
November 11, 2025	0.54	0.53	0.53	0.55	0.5	295,738
November 10, 2025	0.49	0.53	0.53	0.55	0.48	860,953
November 07, 2025	0.5	0.48	0.48	0.5	0.45	531,395
November 06, 2025	0.51	0.47	0.47	0.51	0.46	842,443
November 05, 2025	0.54	0.5	0.5	0.54	0.46	3.52M
November 04, 2025	0.54	0.51	0.51	0.55	0.51	363,065
November 03, 2025	0.57	0.55	0.55	0.57	0.54	207,693
October 31, 2025	0.57	0.57	0.57	0.58	0.54	186,748
October 30, 2025	0.56	0.56	0.56	0.58	0.54	155,219
October 29, 2025	0.51	0.56	0.56	0.58	0.51	370,157
October 28, 2025	0.55	0.5	0.5	0.55	0.49	1.12M
October 27, 2025	0.53	0.53	0.53	0.53	0.51	245,763
October 24, 2025	0.57	0.53	0.53	0.57	0.53	177,810
October 23, 2025	0.58	0.54	0.54	0.58	0.54	302,530
October 22, 2025	0.51	0.56	0.56	0.58	0.51	549,480
October 21, 2025	0.63	0.55	0.55	0.63	0.54	953,723
October 20, 2025	0.65	0.62	0.62	0.65	0.6	770,174
October 17, 2025	0.65	0.62	0.62	0.65	0.57	1.41M
October 16, 2025	0.73	0.68	0.68	0.73	0.67	645,256
October 15, 2025	0.72	0.75	0.75	0.75	0.68	1.23M
October 14, 2025	0.66	0.7	0.7	0.73	0.66	780,583
October 10, 2025	0.72	0.69	0.69	0.76	0.67	752,974
October 09, 2025	0.78	0.71	0.71	0.78	0.69	1.41M
October 08, 2025	0.66	0.78	0.78	0.78	0.66	1.8M
October 07, 2025	0.65	0.65	0.65	0.7	0.63	736,165
October 06, 2025	0.64	0.64	0.64	0.7	0.58	1.81M
October 03, 2025	0.66	0.63	0.63	0.66	0.61	707,296
October 02, 2025	0.59	0.64	0.64	0.65	0.57	1.05M
October 01, 2025	0.57	0.59	0.59	0.59	0.54	798,966
September 30, 2025	0.53	0.54	0.54	0.55	0.51	277,972
September 29, 2025	0.51	0.53	0.53	0.56	0.51	999,816
September 26, 2025	0.51	0.5	0.5	0.52	0.49	926,948
September 25, 2025	0.5	0.5	0.5	0.51	0.48	749,895
September 24, 2025	0.46	0.5	0.5	0.53	0.46	626,453
September 23, 2025	0.51	0.47	0.47	0.52	0.41	1.48M
September 22, 2025	0.4	0.5	0.5	0.5	0.4	1.84M
September 19, 2025	0.37	0.38	0.38	0.38	0.36	169,006
September 18, 2025	0.35	0.36	0.36	0.36	0.35	152,228
September 17, 2025	0.35	0.35	0.35	0.37	0.35	195,034
September 16, 2025	0.37	0.36	0.36	0.38	0.35	413,089
September 15, 2025	0.39	0.37	0.37	0.39	0.35	1.15M
September 12, 2025	0.38	0.36	0.36	0.38	0.34	400,093
September 11, 2025	0.39	0.36	0.36	0.4	0.36	748,193

Generation Mining Limited (GENM.TO) TSX