5 DAY PERFORMANCE
+4.35%
1 MONTH PERFORMANCE
-12.33%
3 MONTH PERFORMANCE
-12.39%
6 MONTH PERFORMANCE
-69.49%
YEAR-TO-DATE PERFORMANCE
+4.35%
1 YEAR PERFORMANCE
-87.59%
Genius Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $0.73 | $0.72 (-1.17%) | $0.73 | $0.72 | 869,203 | |
| 01/03/2025 | $0.67 | $0.70 (5.07%) | $0.71 | $0.63 | 4.15 M | $5.41 M |
| 01/02/2025 | $0.68 | $0.65 (-4.41%) | $0.68 | $0.64 | 2.85 M | $5.03 M |
| 12/31/2024 | $0.78 | $0.69 (-11.22%) | $0.78 | $0.65 | 5.15 M | $5.34 M |
| 12/30/2024 | $0.74 | $0.77 (4.05%) | $0.79 | $0.60 | 13.37 M | $5.95 M |
| 12/27/2024 | $0.66 | $0.65 (-2.27%) | $0.67 | $0.60 | 4.19 M | $4.99 M |
| 12/26/2024 | $0.55 | $0.66 (19.96%) | $0.68 | $0.53 | 3.99 M | $5.10 M |
| 12/24/2024 | $0.54 | $0.55 (1.2%) | $0.55 | $0.53 | 1.36 M | $4.23 M |
| 12/23/2024 | $0.58 | $0.55 (-5.16%) | $0.58 | $0.52 | 2.06 M | $4.25 M |
| 12/20/2024 | $0.56 | $0.59 (5.03%) | $0.63 | $0.54 | 3.30 M | $4.54 M |
| 12/19/2024 | $0.68 | $0.54 (-20.74%) | $0.68 | $0.51 | 4.97 M | $4.18 M |
| 12/18/2024 | $0.71 | $0.67 (-5.98%) | $0.71 | $0.65 | 4.00 M | $5.18 M |
| 12/17/2024 | $0.76 | $0.72 (-4.59%) | $0.76 | $0.69 | 3.34 M | $5.61 M |
| 12/16/2024 | $0.73 | $0.77 (5.04%) | $0.80 | $0.70 | 4.09 M | $5.93 M |
| 12/13/2024 | $0.69 | $0.71 (3.32%) | $0.75 | $0.68 | 1.75 M | $5.49 M |
| 12/12/2024 | $0.73 | $0.71 (-3.42%) | $0.75 | $0.68 | 4.29 M | $5.45 M |
| 12/11/2024 | $0.75 | $0.74 (-0.16%) | $0.80 | $0.71 | 3.67 M | $5.76 M |
| 12/10/2024 | $0.85 | $0.76 (-10.61%) | $0.85 | $0.71 | 5.86 M | $5.88 M |
| 12/09/2024 | $0.81 | $0.83 (2.61%) | $0.85 | $0.78 | 4.32 M | $6.42 M |
| 12/06/2024 | $0.80 | $0.82 (2.66%) | $0.87 | $0.77 | 4.00 M | $6.35 M |
| 12/05/2024 | $0.88 | $0.81 (-7.95%) | $0.93 | $0.80 | 8.24 M | $6.26 M |
| 12/04/2024 | $0.85 | $0.85 (-0.47%) | $0.88 | $0.74 | 6.37 M | $6.53 M |
| 12/03/2024 | $0.85 | $0.82 (-3.42%) | $0.90 | $0.77 | 7.96 M | $6.34 M |
| 12/02/2024 | $0.72 | $0.80 (10.31%) | $0.80 | $0.69 | 9.57 M | $6.15 M |
| 11/29/2024 | $0.80 | $0.74 (-7.92%) | $0.80 | $0.69 | 2.60 M | $5.71 M |
| 11/27/2024 | $0.76 | $0.77 (1.45%) | $0.82 | $0.75 | 1.75 M | $5.96 M |
| 11/26/2024 | $0.81 | $0.77 (-4.54%) | $0.83 | $0.75 | 3.23 M | $5.98 M |
| 11/25/2024 | $0.86 | $0.85 (-1.63%) | $0.91 | $0.81 | 3.56 M | $6.57 M |
| 11/22/2024 | $0.90 | $0.90 (-0.03%) | $0.92 | $0.86 | 2.86 M | $6.96 M |
| 11/21/2024 | $1.05 | $0.92 (-12.24%) | $1.05 | $0.85 | 12.27 M | $7.13 M |
| 11/20/2024 | $1.02 | $0.95 (-6.86%) | $1.06 | $0.90 | 6.63 M | $7.35 M |
| 11/19/2024 | $0.91 | $1.03 (13.19%) | $1.14 | $0.89 | 12.66 M | $7.97 M |
| 11/18/2024 | $0.87 | $0.91 (4.86%) | $0.97 | $0.86 | 6.71 M | $7.04 M |
| 11/15/2024 | $0.88 | $0.87 (-0.64%) | $0.94 | $0.82 | 5.63 M | $6.74 M |
| 11/14/2024 | $0.98 | $0.87 (-10.88%) | $1.00 | $0.79 | 10.51 M | $6.75 M |
| 11/13/2024 | $1.34 | $0.95 (-29.18%) | $1.45 | $0.89 | 62.01 M | $7.34 M |
| 11/12/2024 | $0.70 | $1.05 (50%) | $1.50 | $0.57 | 122.71 M | $8.12 M |
| 11/11/2024 | $0.52 | $0.63 (22.05%) | $0.63 | $0.51 | 1.16 M | $4.88 M |
| 11/08/2024 | $0.57 | $0.53 (-6.49%) | $0.57 | $0.51 | 686,800 | $4.12 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 |