Breaking News

Genesis Minerals Ltd (GMDDA)

Sydney

Add to/Remove from a Portfolio Add to Watchlist

Genesis Minerals Ltd historical data, for real-time data please try another search

1.710 0.000 0.00%

14/01 - Delayed Data. Currency in AUD ( Disclaimer )

Volume: 0
Bid/Ask: 1.710 / 1.775
Day's Range: 1.710 - 1.790

Type: Equity

Market: Australia

ISIN: AU0000181901

Overview
Profile
Historical Data

GMDDA Historical Data

Get free historical data for GMDDA. You'll find the closing price, open, high, low, change and %change of the Genesis Minerals Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 27, 2022	1.330	1.350	1.415	1.330	291.27K	-1.48%
Jun 24, 2022	1.350	1.345	1.375	1.340	259.50K	0.75%
Jun 23, 2022	1.340	1.340	1.360	1.330	165.89K	0.00%
Jun 22, 2022	1.340	1.355	1.360	1.335	320.35K	-1.11%
Jun 21, 2022	1.355	1.355	1.360	1.340	262.45K	1.12%
Jun 20, 2022	1.340	1.365	1.365	1.330	273.30K	-2.19%
Jun 17, 2022	1.370	1.360	1.385	1.350	82.17K	-1.08%
Jun 16, 2022	1.385	1.360	1.405	1.360	120.50K	1.84%
Jun 15, 2022	1.360	1.380	1.380	1.335	363.63K	-4.56%
Jun 14, 2022	1.425	1.395	1.450	1.310	711.30K	-6.86%
Jun 10, 2022	1.530	1.500	1.530	1.445	395.92K	1.32%
Jun 09, 2022	1.510	1.550	1.585	1.500	186.03K	0.00%
Jun 08, 2022	1.510	1.490	1.535	1.470	125.58K	2.03%
Jun 07, 2022	1.480	1.450	1.515	1.450	367.42K	0.00%
Jun 06, 2022	1.480	1.445	1.480	1.405	93.07K	0.34%
Jun 03, 2022	1.475	1.470	1.510	1.460	628.10K	1.03%
Jun 02, 2022	1.460	1.500	1.500	1.460	63.17K	-2.67%
Jun 01, 2022	1.500	1.530	1.530	1.435	313.27K	-0.66%
May 31, 2022	1.510	1.520	1.540	1.480	347.55K	0.67%
May 30, 2022	1.500	1.530	1.530	1.370	547.83K	-1.96%

Highest: 1.585

Lowest: 1.310

Difference: 0.275

Average: 1.428

Change %: -13.072

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

GMDDA Comments

Write your thoughts about Genesis Minerals Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	6,714.20	+8.20	+0.12%
ASX 200 Futures	6,607.5	+17.0	+0.26%
ASX All Ordinaries	6,903.70	+10.10	+0.15%
US 500	3,910.6	+10.5	+0.27%
Dow Jones	31,438.26	-62.42	-0.20%
China A50 Futures	14,646.0	-26.0	-0.18%
Dollar Index	103.672	-0.035	-0.03%

Crude Oil WTI	110.56	+0.99	+0.90%
Natural Gas	6.441	-0.009	-0.14%
Gold	1,825.15	+0.35	+0.02%
Silver	21.163	-0.024	-0.11%
Copper	3.7450	-0.0138	-0.37%
US Sugar #11	18.26	-0.05	-0.27%
US Coffee C	222.20	-1.05	-0.47%

AUD/USD	0.6928	+0.0005	+0.07%
EUR/USD	1.0583	0.0000	0.00%
USD/JPY	135.46	+0.04	+0.03%
GBP/USD	1.2277	+0.0013	+0.11%
GBP/JPY	166.32	+0.23	+0.14%
AUD/JPY	93.84	+0.08	+0.09%
USD/CAD	1.2860	-0.0018	-0.14%

CSL	272.62	-0.38	-0.14%
Woolworths	36.070	+0.000	+0.00%
ANZ Banking Group	22.560	-0.010	-0.04%
Commonwealth Bank Australia	93.880	+0.140	+0.15%
Telstra Corporation.	3.930	+0.000	+0.00%
National Australia Bank	27.930	+0.000	+0.00%
BHP Billiton Ltd	41.830	+0.630	+1.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GMDDA	1.710	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
BWX Ltd	0.75	-35.90%	1.25M
BHP Billiton Ltd	41.830	+1.53%	778.38K
ANZ Banking Group	22.555	-0.07%	248.85K
Brambles	10.845	-0.32%	113.13K
Allkem	10.83	+0.19%	92.22K
Aristocrat Leisure	34.670	-0.37%	41.00K
ASX	81.59	+0.15%	13.84K

Name	Last	Chg. %	Vol.
AXP Energy	0.005	+25.00%	983.30K
Bluebet Holdings	0.58	+24.47%	76.82K
BikeExchange Pty	0.06	+22.22%	116.89K
Battery Minerals	0.006	+20.00%	231.05K
88 Energy	0.008	+14.29%	22.95M
Ambertech Ltd	0.300	+9.09%	2.83K
3D Metalforge	0.01	0.00%	0.17K

Name	Last	Chg. %	Vol.
BWX Ltd	0.75	-35.90%	1.25M
Applyflow	0.001	-33.33%	1.10M
Avira Energy	0.004	-12.50%	301.70K
5E Advanced Materials DRC	1.97	-8.37%	162.19K
AiMedia Technologies	0.23	-8.16%	5.69K
Avecho Bio	0.013	-7.14%	400.00K
Argosy Minerals Ltd	0.330	-4.35%	713.96K