ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Generation Mining Ltd (OP:GENMF)

0.3919 -0.0464 (-10.59%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.4403 0.4437 0.4304 0.4383 167,546 -0.02(-4.49%)
Mar 17, 2026 0.4656 0.4707 0.4524 0.4589 32,070 +0.00(+0.59%)
Mar 16, 2026 0.4460 0.4778 0.4438 0.4562 156,040 +0.00(+0.18%)
Mar 13, 2026 0.5190 0.5190 0.4502 0.4554 246,595 -0.05(-10.35%)
Mar 12, 2026 0.5048 0.5200 0.4975 0.5080 44,148 -0.02(-3.77%)
Mar 11, 2026 0.5200 0.5356 0.5132 0.5279 59,010 +0.00(+0.51%)
Mar 10, 2026 0.5200 0.5435 0.5144 0.5252 56,305 -0.00(-0.68%)
Mar 09, 2026 0.5230 0.5353 0.4916 0.5288 106,276 -0.00(-0.13%)
Mar 06, 2026 0.5269 0.5398 0.5127 0.5295 107,223 -0.00(-0.09%)
Mar 05, 2026 0.5300 0.5412 0.5158 0.5300 237,414 -0.02(-2.84%)
Mar 04, 2026 0.5485 0.5570 0.5409 0.5455 95,965 +0.01(+0.98%)
Mar 03, 2026 0.5611 0.5611 0.5301 0.5402 244,774 -0.05(-7.80%)
Mar 02, 2026 0.5967 0.6100 0.5600 0.5859 71,925 -0.02(-3.08%)
Feb 27, 2026 0.6300 0.6425 0.5789 0.6045 143,709 -0.02(-2.66%)
Feb 26, 2026 0.5952 0.6250 0.5900 0.6210 48,052 +0.01(+2.17%)
Feb 25, 2026 0.6197 0.6260 0.6055 0.6078 91,395 +0.00(+0.18%)
Feb 24, 2026 0.5787 0.6260 0.5550 0.6067 280,198 +0.01(+1.42%)
Feb 23, 2026 0.5457 0.5982 0.5363 0.5982 120,126 +0.06(+10.84%)
Feb 20, 2026 0.5397 0.5397 0.5100 0.5397 61,297 +0.01(+2.70%)
Feb 19, 2026 0.5269 0.5399 0.5170 0.5255 397,476 -0.02(-3.54%)
Feb 18, 2026 0.5430 0.5500 0.5297 0.5448 184,036 +0.01(+1.34%)
Feb 17, 2026 0.5600 0.5660 0.5121 0.5376 79,592 -0.02(-3.72%)
Feb 13, 2026 0.5848 0.5944 0.5428 0.5584 337,743 -0.01(-1.29%)
Feb 12, 2026 0.5900 0.6500 0.5444 0.5657 308,775 -0.01(-2.52%)
Feb 11, 2026 0.5700 0.6000 0.5522 0.5803 35,174 +0.01(+2.02%)
Feb 10, 2026 0.5700 0.5800 0.5586 0.5688 121,863 +0.00(+0.69%)
Feb 09, 2026 0.5100 0.5649 0.5100 0.5649 190,792 +0.07(+13.07%)
Feb 06, 2026 0.4855 0.4996 0.4749 0.4996 236,523 +0.04(+8.14%)
Feb 05, 2026 0.5170 0.5170 0.4620 0.4620 505,238 -0.06(-10.81%)
Feb 04, 2026 0.5183 0.5405 0.5000 0.5180 422,407 +0.00(+0.58%)
Feb 03, 2026 0.4848 0.5330 0.4848 0.5150 578,106 +0.04(+8.56%)
Feb 02, 2026 0.4676 0.5050 0.4601 0.4744 401,640 -0.01(-1.74%)
Jan 30, 2026 0.5075 0.5410 0.4620 0.4828 1,346,576 -0.06(-11.30%)
Jan 29, 2026 0.5500 0.5589 0.5075 0.5443 512,909 +0.01(+2.50%)
Jan 28, 2026 0.5328 0.5448 0.5264 0.5310 180,765 +0.01(+1.82%)
Jan 27, 2026 0.5482 0.5600 0.5173 0.5215 420,480 -0.03(-5.41%)
Jan 26, 2026 0.5685 0.5890 0.5400 0.5513 925,282 +0.01(+2.17%)
Jan 23, 2026 0.5256 0.5412 0.4960 0.5396 61,885 +0.04(+7.92%)
Jan 22, 2026 0.5080 0.5311 0.5000 0.5000 274,774 -0.00(-0.48%)
Jan 21, 2026 0.5200 0.5226 0.4850 0.5024 583,754 -0.00(-0.22%)
Jan 20, 2026 0.5100 0.5300 0.4936 0.5035 556,356 -0.01(-2.87%)
Jan 16, 2026 0.5256 0.5400 0.5100 0.5184 208,462 -0.01(-2.34%)
Jan 15, 2026 0.4889 0.5308 0.4790 0.5308 1,304,071 +0.02(+3.87%)
Jan 14, 2026 0.4900 0.5140 0.4882 0.5110 279,867 +0.01(+1.59%)
Jan 13, 2026 0.5104 0.5149 0.4876 0.5030 546,413 -0.01(-1.45%)
Jan 12, 2026 0.5202 0.5430 0.5100 0.5104 147,406 +0.01(+2.08%)
Jan 09, 2026 0.5117 0.5194 0.4908 0.5000 502,031 +0.01(+1.96%)
Jan 08, 2026 0.5510 0.5510 0.4778 0.4904 2,455,298 -0.08(-13.95%)
Jan 07, 2026 0.5824 0.5956 0.5688 0.5699 406,920 -0.04(-6.56%)
Jan 06, 2026 0.6100 0.6220 0.5957 0.6099 366,591 -0.00(-0.67%)
Jan 05, 2026 0.6200 0.6473 0.6101 0.6140 167,101 +0.03(+4.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.