-
5 DAY PERFORMANCE
-12.40% -
1 MONTH PERFORMANCE
-30.26% -
3 MONTH PERFORMANCE
-57.94% -
6 MONTH PERFORMANCE
-86.16% -
YEAR-TO-DATE PERFORMANCE
-92.01% -
1 YEAR PERFORMANCE
-90.47%
Genius Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.57 | $0.53 (-6.79%) | $0.57 | $0.51 | 596,128 | $4.24 M |
| 11/07/2024 | $0.59 | $0.56 (-4.58%) | $0.59 | $0.54 | 599,915 | $4.35 M |
| 11/06/2024 | $0.59 | $0.58 (-1.06%) | $0.59 | $0.56 | 494,000 | $4.48 M |
| 11/05/2024 | $0.56 | $0.59 (4.8%) | $0.59 | $0.53 | 440,207 | $4.56 M |
| 11/04/2024 | $0.60 | $0.58 (-3.97%) | $0.60 | $0.56 | 346,102 | $4.46 M |
| 11/01/2024 | $0.63 | $0.61 (-3.51%) | $0.64 | $0.54 | 1.20 M | $4.68 M |
| 10/31/2024 | $0.70 | $0.63 (-10.43%) | $0.71 | $0.61 | 808,600 | $4.85 M |
| 10/30/2024 | $0.74 | $0.71 (-3.67%) | $0.74 | $0.68 | 464,300 | $5.48 M |
| 10/29/2024 | $0.69 | $0.74 (6.96%) | $0.74 | $0.68 | 603,846 | $5.71 M |
| 10/28/2024 | $0.70 | $0.72 (3.45%) | $0.72 | $0.66 | 771,016 | $5.57 M |
| 10/25/2024 | $0.70 | $0.70 (0%) | $0.77 | $0.65 | 3.62 M | $5.41 M |
| 10/24/2024 | $0.69 | $0.67 (-2.96%) | $0.70 | $0.65 | 421,800 | $5.17 M |
| 10/23/2024 | $0.70 | $0.68 (-2.86%) | $0.71 | $0.66 | 357,804 | $5.26 M |
| 10/22/2024 | $0.70 | $0.70 (0%) | $0.71 | $0.69 | 274,000 | $5.41 M |
| 10/21/2024 | $0.73 | $0.71 (-2.39%) | $0.74 | $0.70 | 509,533 | $5.49 M |
| 10/18/2024 | $0.74 | $0.74 (-0.42%) | $0.74 | $0.71 | 265,416 | $5.70 M |
| 10/17/2024 | $0.75 | $0.73 (-3.07%) | $0.75 | $0.70 | 345,000 | $5.62 M |
| 10/16/2024 | $0.78 | $0.74 (-5.01%) | $0.80 | $0.72 | 425,200 | $5.69 M |
| 10/15/2024 | $0.85 | $0.79 (-7.53%) | $0.87 | $0.77 | 338,202 | $6.08 M |
| 10/14/2024 | $0.79 | $0.83 (5.44%) | $0.85 | $0.78 | 205,800 | $6.44 M |
| 10/11/2024 | $0.77 | $0.79 (3.03%) | $0.79 | $0.74 | 190,202 | $6.11 M |
| 10/10/2024 | $0.77 | $0.76 (-1.57%) | $0.79 | $0.75 | 149,327 | $5.87 M |
| 10/09/2024 | $0.78 | $0.75 (-3.47%) | $0.78 | $0.72 | 279,404 | $5.80 M |
| 10/08/2024 | $0.84 | $0.76 (-9.52%) | $0.84 | $0.76 | 497,000 | $5.88 M |
| 10/07/2024 | $0.83 | $0.81 (-2.42%) | $0.84 | $0.81 | 213,329 | $6.26 M |
| 10/04/2024 | $0.86 | $0.82 (-4.46%) | $0.91 | $0.80 | 415,306 | $63.56 M |
| 10/03/2024 | $0.96 | $0.96 (0%) | $0.96 | $0.92 | 137,130 | $74.24 M |
| 10/02/2024 | $0.84 | $0.94 (10.8%) | $0.94 | $0.83 | 193,400 | $72.31 M |
| 10/01/2024 | $0.94 | $0.87 (-7.45%) | $0.94 | $0.83 | 275,000 | $67.28 M |
| 09/30/2024 | $0.97 | $0.91 (-6.39%) | $0.97 | $0.87 | 365,818 | $70.22 M |
| 09/27/2024 | $0.94 | $0.95 (1.07%) | $1.02 | $0.94 | 259,700 | $73.48 M |
| 09/26/2024 | $1.07 | $0.93 (-13.03%) | $1.18 | $0.92 | 918,000 | $71.97 M |
| 09/25/2024 | $0.89 | $1.05 (17.96%) | $1.23 | $0.89 | 3.61 M | $81.20 M |
| 09/24/2024 | $0.76 | $0.87 (13.57%) | $0.91 | $0.76 | 740,212 | $66.97 M |
| 09/23/2024 | $0.81 | $0.71 (-12.02%) | $0.81 | $0.67 | 503,425 | $54.91 M |
| 09/20/2024 | $0.81 | $0.77 (-4.73%) | $0.84 | $0.77 | 356,825 | $59.68 M |
| 09/19/2024 | $0.87 | $0.82 (-5.75%) | $0.87 | $0.81 | 261,800 | $63.42 M |
| 09/18/2024 | $0.92 | $0.84 (-8.7%) | $0.94 | $0.82 | 554,700 | $64.96 M |
| 09/17/2024 | $0.94 | $0.89 (-4.95%) | $0.99 | $0.85 | 1.04 M | $69.10 M |
| 09/16/2024 | $0.84 | $0.89 (5.43%) | $0.90 | $0.82 | 732,803 | $68.49 M |
| 09/13/2024 | $0.79 | $0.80 (1.39%) | $0.88 | $0.77 | 683,000 | $62.10 M |
| 09/12/2024 | $0.74 | $0.76 (2.99%) | $0.80 | $0.69 | 840,837 | $58.70 M |
| 09/11/2024 | $0.91 | $0.71 (-22.04%) | $0.91 | $0.68 | 943,900 | $54.92 M |
| 09/10/2024 | $0.70 | $0.90 (28.87%) | $0.98 | $0.66 | 2.07 M | $69.60 M |
| 09/09/2024 | $0.73 | $0.70 (-4.79%) | $0.73 | $0.66 | 484,600 | $53.75 M |
| 09/06/2024 | $0.82 | $0.74 (-9.33%) | $0.82 | $0.73 | 481,100 | $57.22 M |
| 09/05/2024 | $0.85 | $0.80 (-5.86%) | $0.86 | $0.80 | 307,700 | $61.89 M |
| 09/04/2024 | $0.84 | $0.85 (0.87%) | $0.90 | $0.83 | 265,700 | $65.82 M |
| 09/03/2024 | $0.97 | $0.86 (-11.15%) | $0.98 | $0.85 | 449,300 | $66.31 M |
| 08/30/2024 | $1.00 | $0.97 (-3.48%) | $1.03 | $0.94 | 282,900 | $74.65 M |
| 08/29/2024 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.99 | 278,700 | $76.56 M |
| 08/28/2024 | $1.05 | $1.04 (-0.95%) | $1.05 | $0.95 | 878,000 | $80.43 M |
| 08/27/2024 | $1.16 | $1.06 (-8.62%) | $1.18 | $1.04 | 650,309 | $81.98 M |
| 08/26/2024 | $1.16 | $1.15 (-0.86%) | $1.24 | $1.14 | 452,208 | $88.94 M |
| 08/23/2024 | $1.13 | $1.16 (2.65%) | $1.22 | $1.08 | 655,220 | $89.71 M |
| 08/22/2024 | $1.20 | $1.07 (-10.83%) | $1.22 | $1.07 | 950,307 | $82.75 M |
| 08/21/2024 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.16 | 507,000 | $94.35 M |
| 08/20/2024 | $1.18 | $1.21 (2.54%) | $1.28 | $1.15 | 461,101 | $93.58 M |
| 08/19/2024 | $1.24 | $1.20 (-3.23%) | $1.30 | $1.03 | 1.35 M | $92.80 M |
| 08/16/2024 | $1.58 | $1.37 (-13.29%) | $1.70 | $1.13 | 1.72 M | $105.95 M |
| 08/15/2024 | $1.39 | $1.37 (-1.44%) | $1.53 | $1.33 | 676,392 | $105.95 M |
| 08/14/2024 | $1.46 | $1.35 (-7.53%) | $1.47 | $1.29 | 366,722 | $104.41 M |
| 08/13/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.28 | 788,274 | $108.27 M |
| 08/12/2024 | $1.70 | $1.43 (-15.88%) | $2.05 | $1.40 | 2.68 M | $11.02 M |
| 08/09/2024 | $1.35 | $1.35 (0%) | $2.37 | $1.33 | 6.73 M | $10.44 M |
| 08/08/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 0 |