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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.72	0.75	0.75	0.76	0.72	460,514
February 19, 2026	0.74	0.72	0.72	0.74	0.71	833,708
February 18, 2026	0.75	0.75	0.75	0.75	0.73	290,516
February 17, 2026	0.76	0.73	0.73	0.76	0.7	1.11M
February 13, 2026	0.78	0.76	0.76	0.81	0.74	2.34M
February 12, 2026	0.78	0.76	0.76	0.91	0.76	2.42M
February 11, 2026	0.77	0.78	0.78	0.79	0.74	841,939
February 10, 2026	0.77	0.77	0.77	0.79	0.76	1.58M
February 09, 2026	0.7	0.76	0.76	0.78	0.69	3.29M
February 06, 2026	0.66	0.67	0.67	0.68	0.65	621,780
February 05, 2026	0.69	0.64	0.64	0.7	0.63	1.28M
February 04, 2026	0.72	0.7	0.7	0.73	0.68	1.33M
February 03, 2026	0.68	0.7	0.7	0.72	0.67	1.19M
February 02, 2026	0.65	0.64	0.64	0.7	0.63	1.02M
January 30, 2026	0.69	0.65	0.65	0.72	0.63	2.97M
January 29, 2026	0.73	0.74	0.74	0.76	0.68	2.18M
January 28, 2026	0.74	0.71	0.71	0.74	0.7	2.98M
January 27, 2026	0.75	0.72	0.72	0.75	0.7	2.03M
January 26, 2026	0.76	0.77	0.77	0.8	0.74	4.87M
January 23, 2026	0.72	0.73	0.73	0.75	0.7	1.39M
January 22, 2026	0.69	0.71	0.71	0.73	0.69	2.06M
January 21, 2026	0.71	0.68	0.68	0.72	0.67	1.25M
January 20, 2026	0.69	0.69	0.69	0.72	0.68	1.73M
January 19, 2026	0.72	0.68	0.68	0.72	0.68	1.06M
January 16, 2026	0.72	0.71	0.71	0.75	0.71	1.06M
January 15, 2026	0.68	0.71	0.71	0.74	0.66	2.32M
January 14, 2026	0.66	0.7	0.7	0.72	0.66	1.38M
January 13, 2026	0.71	0.68	0.68	0.71	0.68	1.58M
January 12, 2026	0.71	0.71	0.71	0.72	0.7	1.32M
January 09, 2026	0.72	0.69	0.69	0.73	0.69	1.83M
January 08, 2026	0.72	0.67	0.67	0.72	0.65	5.06M
January 07, 2026	0.81	0.78	0.78	0.81	0.78	1.01M
January 06, 2026	0.84	0.83	0.83	0.85	0.82	700,033
January 05, 2026	0.85	0.84	0.84	0.9	0.84	1.09M
January 02, 2026	0.82	0.81	0.81	0.84	0.78	649,593
December 31, 2025	0.82	0.82	0.82	0.83	0.78	615,485
December 30, 2025	0.85	0.84	0.84	0.86	0.81	781,831
December 29, 2025	0.89	0.83	0.83	0.91	0.82	1.83M
December 23, 2025	0.83	0.91	0.91	0.92	0.81	1.13M
December 22, 2025	0.79	0.83	0.83	0.84	0.79	863,963
December 19, 2025	0.77	0.78	0.78	0.78	0.75	325,377
December 18, 2025	0.74	0.76	0.76	0.8	0.74	1.15M
December 17, 2025	0.72	0.74	0.74	0.75	0.7	613,151
December 16, 2025	0.69	0.7	0.7	0.71	0.69	234,420
December 15, 2025	0.71	0.71	0.71	0.73	0.68	629,079
December 12, 2025	0.74	0.68	0.68	0.74	0.65	1.13M
December 11, 2025	0.64	0.71	0.71	0.77	0.61	2.6M
December 10, 2025	0.65	0.64	0.64	0.65	0.62	176,046
December 09, 2025	0.62	0.64	0.64	0.65	0.59	329,990
December 08, 2025	0.65	0.6	0.6	0.65	0.6	608,372
December 05, 2025	0.62	0.61	0.61	0.63	0.6	270,314
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

Generation Mining Limited (GENM.TO) TSX