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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.39	0.4	0.4	0.4	0.38	316,475
September 09, 2025	0.4	0.39	0.39	0.4	0.38	124,135
September 08, 2025	0.38	0.4	0.4	0.42	0.38	628,182
September 05, 2025	0.38	0.38	0.38	0.39	0.37	261,628
September 04, 2025	0.38	0.37	0.37	0.38	0.37	101,900
September 03, 2025	0.38	0.38	0.38	0.39	0.37	337,971
September 02, 2025	0.38	0.37	0.37	0.38	0.36	335,572
August 29, 2025	0.34	0.38	0.38	0.38	0.34	465,635
August 28, 2025	0.35	0.34	0.34	0.35	0.34	149,191
August 27, 2025	0.34	0.35	0.35	0.35	0.33	179,138
August 26, 2025	0.33	0.33	0.33	0.34	0.33	107,202
August 25, 2025	0.33	0.34	0.34	0.35	0.33	156,325
August 22, 2025	0.31	0.32	0.32	0.32	0.31	66,369
August 21, 2025	0.3	0.31	0.31	0.32	0.3	68,411
August 20, 2025	0.29	0.3	0.3	0.31	0.28	233,205
August 19, 2025	0.32	0.28	0.28	0.32	0.28	738,887
August 18, 2025	0.32	0.31	0.31	0.32	0.31	190,734
August 15, 2025	0.31	0.31	0.31	0.32	0.31	180,531

Generation Mining Limited (GENM.TO) TSX