Genius Group Limited Ordinary Shares (GNS)

Historical Prices For Genius Group Limited Ordinary Shares (GNS)

Date Range:

2025-04-22 - 2025-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2025	1.40	1.41	1.14	1.20	6,512,902	1.20
7/18/2025	1.46	1.50	1.32	1.37	3,910,663	1.37
7/17/2025	1.57	1.60	1.43	1.51	6,503,210	1.51
7/16/2025	1.41	1.65	1.35	1.58	6,984,346	1.58
7/15/2025	1.58	1.60	1.35	1.39	5,184,183	1.39
7/14/2025	1.69	1.72	1.57	1.57	3,849,212	1.57
7/11/2025	1.52	1.74	1.40	1.58	4,980,009	1.58
7/10/2025	1.57	1.92	1.50	1.58	18,828,260	1.58
7/09/2025	1.00	1.50	1.00	1.40	13,374,886	1.40
7/08/2025	1.30	1.35	1.00	1.13	9,599,934	1.13
7/07/2025	1.30	1.40	1.10	1.34	14,311,904	1.34
7/03/2025	1.43	1.54	1.30	1.44	8,008,623	1.44
7/02/2025	1.45	1.52	1.27	1.37	10,424,971	1.37
7/01/2025	1.45	1.54	1.32	1.44	13,712,694	1.44
6/30/2025	1.19	1.53	1.18	1.36	34,001,069	1.36
6/27/2025	1.17	1.20	0.91	0.98	15,210,184	0.98
6/26/2025	0.69	1.31	0.60	1.15	39,064,541	1.15
6/25/2025	0.80	0.83	0.72	0.74	21,881,790	0.74
6/24/2025	0.54	0.72	0.49	0.70	30,983,785	0.70
6/23/2025	0.51	0.64	0.47	0.53	10,074,789	0.53
6/20/2025	0.48	0.71	0.46	0.55	66,935,841	0.55
6/18/2025	0.35	0.45	0.34	0.45	8,595,406	0.45
6/17/2025	0.36	0.37	0.35	0.36	1,265,705	0.36
6/16/2025	0.39	0.39	0.34	0.36	2,584,599	0.36
6/13/2025	0.38	0.39	0.36	0.38	1,911,638	0.38
6/12/2025	0.41	0.41	0.39	0.40	1,587,461	0.40
6/11/2025	0.40	0.42	0.36	0.42	2,165,455	0.42
6/10/2025	0.44	0.45	0.40	0.41	4,556,817	0.41
6/09/2025	0.44	0.47	0.41	0.43	4,326,650	0.43
6/06/2025	0.37	0.43	0.36	0.42	3,512,552	0.42
6/05/2025	0.36	0.42	0.34	0.36	5,663,904	0.36
6/04/2025	0.32	0.39	0.31	0.38	4,583,114	0.38
6/03/2025	0.32	0.35	0.32	0.33	1,149,697	0.33
6/02/2025	0.31	0.33	0.30	0.33	783,671	0.33
5/30/2025	0.33	0.33	0.30	0.32	1,447,920	0.32
5/29/2025	0.31	0.33	0.31	0.33	981,732	0.33
5/28/2025	0.34	0.34	0.30	0.31	1,216,206	0.31
5/27/2025	0.36	0.36	0.31	0.34	2,960,087	0.34
5/23/2025	0.34	0.37	0.32	0.35	3,354,240	0.35
5/22/2025	0.40	0.43	0.33	0.34	35,196,912	0.34
5/21/2025	0.37	0.42	0.35	0.38	5,441,137	0.38
5/20/2025	0.38	0.38	0.35	0.37	921,881	0.37
5/19/2025	0.38	0.39	0.37	0.38	808,486	0.38
5/16/2025	0.35	0.39	0.35	0.39	787,560	0.39
5/15/2025	0.36	0.37	0.35	0.37	1,251,612	0.37
5/14/2025	0.41	0.41	0.36	0.36	2,447,955	0.36
5/13/2025	0.41	0.45	0.38	0.42	1,676,050	0.42
5/12/2025	0.43	0.44	0.38	0.42	3,962,117	0.42
5/09/2025	0.36	0.42	0.35	0.40	5,457,977	0.40
5/08/2025	0.37	0.41	0.31	0.36	14,318,938	0.36
5/07/2025	0.32	0.33	0.30	0.32	899,593	0.32
5/06/2025	0.34	0.34	0.30	0.33	962,764	0.33
5/05/2025	0.35	0.35	0.34	0.34	795,138	0.34
5/02/2025	0.37	0.38	0.35	0.36	893,022	0.36
5/01/2025	0.37	0.39	0.35	0.39	1,434,750	0.39
4/30/2025	0.36	0.37	0.30	0.37	1,876,630	0.37
4/29/2025	0.40	0.42	0.36	0.39	1,634,048	0.39
4/28/2025	0.38	0.45	0.36	0.40	2,308,244	0.40
4/25/2025	0.38	0.38	0.34	0.35	1,550,757	0.35
4/24/2025	0.33	0.38	0.32	0.37	2,470,049	0.37
4/23/2025	0.28	0.33	0.28	0.33	2,427,054	0.33
4/22/2025	0.28	0.28	0.26	0.28	1,166,368	0.28