Genius Group Limited Ordinary Shares (GNS)

Historical Prices For Genius Group Limited Ordinary Shares (GNS)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.86	0.90	0.85	0.87	1,195,902	0.87
10/23/2025	0.84	0.90	0.83	0.87	1,620,846	0.87
10/22/2025	0.84	0.89	0.79	0.84	2,360,851	0.84
10/21/2025	0.90	0.90	0.83	0.85	1,049,360	0.85
10/20/2025	0.85	0.90	0.85	0.90	1,185,227	0.90
10/17/2025	0.85	0.88	0.83	0.85	935,110	0.85
10/16/2025	0.89	0.91	0.84	0.85	1,178,706	0.85
10/15/2025	0.89	0.92	0.87	0.89	874,924	0.89
10/14/2025	0.85	0.93	0.85	0.93	1,412,604	0.93
10/13/2025	0.87	0.92	0.85	0.86	1,402,772	0.86
10/10/2025	0.93	0.99	0.85	0.90	2,467,981	0.90
10/09/2025	0.94	0.96	0.89	0.91	813,451	0.91
10/08/2025	0.89	0.97	0.87	0.95	1,722,534	0.95
10/07/2025	0.92	0.94	0.88	0.92	1,838,805	0.92
10/06/2025	0.96	0.99	0.91	0.92	1,792,910	0.92
10/03/2025	0.99	1.03	0.95	0.97	1,573,712	0.97
10/02/2025	0.98	1.04	0.97	1.00	2,594,735	1.00
10/01/2025	0.97	1.00	0.91	0.99	2,355,201	0.99
9/30/2025	1.04	1.06	0.96	0.96	1,666,269	0.96
9/29/2025	1.02	1.03	0.98	1.02	1,586,556	1.02
9/26/2025	0.92	1.02	0.91	0.98	2,129,246	0.98
9/25/2025	0.93	0.96	0.89	0.94	1,682,923	0.94
9/24/2025	0.91	0.96	0.90	0.96	1,735,509	0.96
9/23/2025	0.89	0.95	0.89	0.91	1,485,828	0.91
9/22/2025	0.89	0.96	0.85	0.96	3,297,638	0.96
9/19/2025	1.05	1.05	0.94	0.96	2,006,620	0.96
9/18/2025	0.92	1.00	0.91	0.98	2,146,945	0.98
9/17/2025	0.94	0.99	0.91	0.92	2,163,407	0.92
9/16/2025	1.00	1.02	0.92	0.99	3,724,805	0.99
9/15/2025	1.25	1.28	1.00	1.00	9,067,559	1.00
9/12/2025	0.92	1.12	0.88	1.09	10,461,754	1.09
9/11/2025	0.76	0.92	0.76	0.90	3,728,758	0.90
9/10/2025	0.83	0.83	0.72	0.74	2,089,823	0.74
9/09/2025	0.81	0.84	0.79	0.82	1,208,574	0.82
9/08/2025	0.82	0.85	0.81	0.81	1,154,915	0.81
9/05/2025	0.80	0.84	0.74	0.80	1,597,484	0.80
9/04/2025	0.83	0.83	0.80	0.83	1,381,899	0.83
9/03/2025	0.86	0.88	0.83	0.85	1,187,126	0.85
9/02/2025	0.88	0.91	0.83	0.86	1,720,129	0.86
8/29/2025	0.96	0.96	0.88	0.89	1,054,082	0.89
8/28/2025	0.80	0.97	0.80	0.94	5,548,721	0.94
8/27/2025	0.88	0.89	0.79	0.80	3,123,255	0.80
8/26/2025	0.97	0.97	0.90	0.90	3,765,877	0.90
8/25/2025	1.06	1.10	0.98	1.01	3,263,495	1.01
8/22/2025	0.97	1.01	0.95	1.01	1,381,063	1.01
8/21/2025	0.93	0.99	0.93	0.97	1,141,436	0.97
8/20/2025	0.97	0.98	0.91	0.93	1,359,825	0.93
8/19/2025	1.03	1.05	0.94	0.96	1,762,961	0.96
8/18/2025	1.04	1.07	0.98	1.05	2,636,232	1.05
8/15/2025	0.97	1.09	0.95	1.02	2,889,788	1.02
8/14/2025	0.89	0.98	0.89	0.94	1,806,502	0.94
8/13/2025	0.90	0.92	0.88	0.89	1,994,674	0.89
8/12/2025	0.97	0.98	0.88	0.94	2,797,425	0.94
8/11/2025	0.99	1.03	0.95	0.96	2,271,119	0.96
8/08/2025	1.03	1.03	0.96	0.98	2,685,861	0.98
8/07/2025	1.16	1.22	0.95	1.00	9,648,286	1.00
8/06/2025	0.90	1.22	0.87	1.14	16,651,377	1.14
8/05/2025	0.86	0.88	0.83	0.85	1,182,915	0.85
8/04/2025	0.88	0.90	0.81	0.84	2,416,051	0.84
8/01/2025	0.97	0.99	0.85	0.88	2,794,192	0.88
7/31/2025	0.97	1.08	0.96	1.02	2,881,283	1.02
7/30/2025	1.04	1.05	0.96	0.96	2,357,076	0.96
7/29/2025	1.08	1.13	0.99	1.06	4,847,022	1.06
7/28/2025	1.10	1.11	0.94	0.99	5,786,355	0.99