2m 2m 2m 2m 2m 2m 2m
Genesis Min (GSISF)
OTC
$5.78+$0.002 (+0.04%)
Price as of Aug 21, 2026- N/AMarket Cap
- 114.47%1-Year Change
- GoldIndustry
Genesis Min (GSISF)
$5.78+$0.002 (+0.04%)
- 1 Month+34.59%Low Price$3.93High Price$5.78
- 3 Months+37.95%Low Price$3.59High Price$5.78
- 1 Year+114.47%Low Price$2.95High Price$6.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 6.02 | 6.02 | 5.78 | 5.78 | +0.04% | 8,832 |
08/20/2026 | 5.45 | 5.83 | 5.45 | 5.78 | +5.99% | 3,277 |
08/19/2026 | 5.45 | 5.46 | 5.42 | 5.45 | +8.55% | 24,598 |
08/14/2026 | 4.80 | 5.02 | 4.80 | 5.02 | -6.83% | 21,700 |
08/12/2026 | 5.00 | 5.39 | 5.00 | 5.39 | +5.48% | 6,680 |
08/11/2026 | 5.11 | 5.11 | 5.11 | 5.11 | -5.25% | 1,310 |
08/10/2026 | 5.55 | 5.55 | 5.37 | 5.39 | +5.23% | 8,799 |
08/07/2026 | 5.50 | 5.50 | 4.98 | 5.13 | +6.88% | 2,700 |
08/05/2026 | 4.80 | 4.80 | 4.80 | 4.80 | +22.01% | 1,330 |
08/04/2026 | 4.22 | 4.22 | 3.93 | 3.93 | -5.76% | 4,400 |
08/03/2026 | 4.17 | 4.17 | 4.17 | 4.17 | +2.33% | 18,900 |
07/31/2026 | 4.08 | 4.08 | 4.08 | 4.08 | -4.12% | 280 |
07/30/2026 | 4.25 | 4.25 | 4.25 | 4.25 | -3.95% | 27,000 |
07/29/2026 | 4.60 | 4.60 | 4.43 | 4.43 | +0.43% | 250 |
07/28/2026 | 4.40 | 4.41 | 4.40 | 4.41 | +5.16% | 2,100 |
07/24/2026 | 4.19 | 4.19 | 4.19 | 4.19 | -4.77% | 2,005 |
07/23/2026 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 3,500 |
07/22/2026 | 4.34 | 4.40 | 4.34 | 4.40 | +2.46% | 3,320 |
07/21/2026 | 4.12 | 4.29 | 4.12 | 4.29 | +8.72% | 605 |
07/20/2026 | 3.99 | 3.99 | 3.94 | 3.95 | 0.00% | 61,174 |
07/17/2026 | 3.88 | 3.95 | 3.88 | 3.95 | +2.33% | 305 |
07/09/2026 | 4.02 | 4.05 | 3.86 | 3.86 | -3.50% | 53,500 |
07/08/2026 | 3.81 | 4.03 | 3.81 | 4.00 | -3.38% | 900 |
07/07/2026 | 4.14 | 4.14 | 4.14 | 4.14 | +0.49% | 1,630 |
07/06/2026 | 3.96 | 4.26 | 3.96 | 4.12 | +12.22% | 6,986 |
07/02/2026 | 3.67 | 3.67 | 3.67 | 3.67 | +2.26% | 179 |
07/01/2026 | 3.59 | 3.59 | 3.59 | 3.59 | -4.03% | 153 |
06/25/2026 | 3.74 | 3.74 | 3.74 | 3.74 | -7.86% | 200 |
06/23/2026 | 4.06 | 4.06 | 4.06 | 4.06 | -7.98% | 100 |
06/17/2026 | 4.10 | 4.41 | 4.10 | 4.41 | +15.05% | 2,182 |
06/12/2026 | 3.49 | 3.84 | 3.49 | 3.84 | -2.03% | 4,050 |
06/05/2026 | 3.90 | 3.91 | 3.90 | 3.91 | +1.15% | 1,502 |
06/04/2026 | 4.06 | 4.06 | 3.87 | 3.87 | -10.89% | 3,800 |
06/01/2026 | 4.34 | 4.34 | 4.34 | 4.34 | +6.97% | 500 |
05/28/2026 | 4.05 | 4.06 | 4.05 | 4.06 | -7.73% | 255 |
05/26/2026 | 4.21 | 4.40 | 4.21 | 4.40 | +5.01% | 399 |
05/20/2026 | 4.19 | 4.19 | 4.19 | 4.19 | -14.49% | 2,167 |
05/13/2026 | 4.90 | 4.90 | 4.90 | 4.90 | +2.08% | 100 |
05/12/2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 1,500 |
05/11/2026 | 4.21 | 4.80 | 4.21 | 4.80 | +0.97% | 1,300 |
05/08/2026 | 4.75 | 4.75 | 4.75 | 4.75 | +5.64% | 168 |
05/07/2026 | 4.50 | 4.50 | 4.50 | 4.50 | +3.45% | 280 |
05/05/2026 | 4.35 | 4.35 | 4.35 | 4.35 | +0.93% | 100 |
05/01/2026 | 4.28 | 4.31 | 4.28 | 4.31 | -6.30% | 1,600 |
04/28/2026 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | 560 |
04/27/2026 | 4.72 | 4.72 | 4.72 | 4.72 | +0.43% | 3,650 |
04/23/2026 | 4.70 | 4.70 | 4.70 | 4.70 | -4.67% | 100 |
04/22/2026 | 4.92 | 4.93 | 4.92 | 4.93 | +4.89% | 3,291 |
04/21/2026 | 5.10 | 5.10 | 4.70 | 4.70 | -3.49% | 1,975 |
04/20/2026 | 4.86 | 4.87 | 4.86 | 4.87 | +6.72% | 650 |
04/17/2026 | 4.56 | 4.56 | 4.56 | 4.56 | +1.19% | 250 |
04/16/2026 | 4.51 | 4.51 | 4.51 | 4.51 | -14.10% | 1,253 |
04/15/2026 | 4.75 | 5.25 | 4.75 | 5.25 | +13.57% | 9,608 |
04/14/2026 | 4.62 | 4.62 | 4.62 | 4.62 | -2.89% | 500 |
04/13/2026 | 4.70 | 4.76 | 4.70 | 4.76 | +16.67% | 1,305 |
04/07/2026 | 4.08 | 4.08 | 4.08 | 4.08 | -0.03% | 606 |
04/06/2026 | 4.08 | 4.08 | 4.08 | 4.08 | -1.42% | 126 |
04/02/2026 | 4.14 | 4.14 | 4.14 | 4.14 | +0.24% | 2,927 |
03/31/2026 | 3.98 | 4.13 | 3.98 | 4.13 | +3.38% | 767 |
03/30/2026 | 3.91 | 4.00 | 3.91 | 4.00 | -0.12% | 712 |
03/27/2026 | 3.92 | 4.00 | 3.62 | 4.00 | +1.27% | 1,286 |
03/23/2026 | 3.95 | 3.95 | 3.95 | 3.95 | +1.94% | 357 |
03/20/2026 | 4.00 | 4.00 | 3.88 | 3.88 | -9.04% | 1,950 |
03/19/2026 | 3.75 | 4.26 | 3.75 | 4.26 | +4.41% | 2,120 |
03/16/2026 | 4.61 | 4.61 | 4.08 | 4.08 | -17.16% | 3,034 |
03/12/2026 | 4.75 | 4.93 | 4.68 | 4.93 | +0.10% | 512 |
03/10/2026 | 4.75 | 4.92 | 4.75 | 4.92 | -9.72% | 5,412 |
03/05/2026 | 5.45 | 5.45 | 5.45 | 5.45 | -5.38% | 51,900 |
03/04/2026 | 5.75 | 5.76 | 5.75 | 5.76 | +0.09% | 4,780 |
03/03/2026 | 5.60 | 5.78 | 5.40 | 5.76 | -3.52% | 13,701 |
03/02/2026 | 6.14 | 6.14 | 5.83 | 5.97 | +14.71% | 2,631 |
02/27/2026 | 5.20 | 5.20 | 5.20 | 5.20 | +0.39% | 1,200 |
02/26/2026 | 5.25 | 5.25 | 5.01 | 5.18 | +0.10% | 1,200 |
02/25/2026 | 5.11 | 5.18 | 4.99 | 5.18 | -3.27% | 1,399 |
02/24/2026 | 5.07 | 5.35 | 5.07 | 5.35 | +0.19% | 6,153 |
02/23/2026 | 5.35 | 5.35 | 5.34 | 5.34 | +6.80% | 4,123 |
02/20/2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 200 |
02/19/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +2.46% | 582 |
02/18/2026 | 5.03 | 5.03 | 4.88 | 4.88 | -7.49% | 1,729 |
02/17/2026 | 5.35 | 5.35 | 5.25 | 5.28 | +5.18% | 7,732 |
02/13/2026 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | 130 |
02/11/2026 | 5.10 | 5.10 | 5.06 | 5.06 | +0.10% | 1,101 |
02/10/2026 | 5.05 | 5.05 | 5.05 | 5.05 | +7.45% | 211 |
02/06/2026 | 4.70 | 4.70 | 4.70 | 4.70 | -2.49% | 100 |
02/04/2026 | 5.25 | 5.25 | 4.82 | 4.82 | -3.60% | 1,500 |
02/02/2026 | 4.95 | 5.00 | 4.95 | 5.00 | -8.76% | 300 |
01/30/2026 | 5.48 | 5.48 | 5.48 | 5.48 | -11.47% | 152 |
01/28/2026 | 6.19 | 6.19 | 6.19 | 6.19 | +13.16% | 794 |
01/27/2026 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% | 2,643 |
01/26/2026 | 5.40 | 5.48 | 5.40 | 5.48 | -1.26% | 1,833 |
01/23/2026 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 1,060 |
01/22/2026 | 5.58 | 5.58 | 5.50 | 5.55 | +7.33% | 2,260 |
01/21/2026 | 5.27 | 5.27 | 5.17 | 5.17 | +6.22% | 284 |
01/20/2026 | 4.87 | 4.87 | 4.87 | 4.87 | -2.64% | 419 |
01/16/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +1.01% | 2,038 |
01/15/2026 | 4.95 | 4.95 | 4.95 | 4.95 | -3.13% | 450 |
01/14/2026 | 5.11 | 5.11 | 5.11 | 5.11 | +0.39% | 341 |
01/13/2026 | 5.09 | 5.09 | 5.09 | 5.09 | +0.24% | 170 |
01/12/2026 | 5.08 | 5.08 | 5.08 | 5.08 | +2.59% | 536 |
01/09/2026 | 4.90 | 4.95 | 4.90 | 4.95 | +1.75% | 1,000 |