5 DAY PERFORMANCE
+114.71%
1 MONTH PERFORMANCE
+53.68%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
+5.80%
1 YEAR PERFORMANCE
-75.91%
Genius Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.31 | $0.31 (-2.01%) | $0.32 | $0.30 | 975,538 | $2.34 M |
| 03/11/2025 | $0.29 | $0.31 (8.35%) | $0.32 | $0.29 | 631,443 | $2.39 M |
| 03/10/2025 | $0.35 | $0.30 (-13.42%) | $0.35 | $0.29 | 1.67 M | $2.32 M |
| 03/07/2025 | $0.31 | $0.34 (8.28%) | $0.35 | $0.31 | 1.10 M | $2.63 M |
| 03/06/2025 | $0.37 | $0.34 (-8.11%) | $0.37 | $0.31 | 2.00 M | $2.63 M |
| 03/05/2025 | $0.37 | $0.37 (-0.13%) | $0.38 | $0.34 | 1.47 M | $2.86 M |
| 03/04/2025 | $0.34 | $0.35 (1.28%) | $0.38 | $0.31 | 2.49 M | $2.69 M |
| 03/03/2025 | $0.40 | $0.37 (-8.96%) | $0.40 | $0.32 | 3.11 M | $2.83 M |
| 02/28/2025 | $0.36 | $0.37 (2.03%) | $0.38 | $0.35 | 1.46 M | $2.84 M |
| 02/27/2025 | $0.38 | $0.35 (-7.79%) | $0.39 | $0.34 | 1.28 M | $2.67 M |
| 02/26/2025 | $0.37 | $0.38 (1.63%) | $0.41 | $0.36 | 1.86 M | $2.90 M |
| 02/25/2025 | $0.36 | $0.36 (-0.47%) | $0.38 | $0.31 | 3.41 M | $2.79 M |
| 02/24/2025 | $0.40 | $0.41 (2.77%) | $0.42 | $0.36 | 3.94 M | $3.18 M |
| 02/21/2025 | $0.44 | $0.42 (-5%) | $0.44 | $0.40 | 3.47 M | $3.25 M |
| 02/20/2025 | $0.46 | $0.44 (-5.02%) | $0.46 | $0.42 | 2.29 M | $3.38 M |
| 02/19/2025 | $0.43 | $0.44 (1.9%) | $0.46 | $0.42 | 3.51 M | $3.40 M |
| 02/18/2025 | $0.48 | $0.47 (-2.08%) | $0.54 | $0.43 | 5.81 M | $3.63 M |
| 02/14/2025 | $0.49 | $0.47 (-3.65%) | $0.51 | $0.45 | 6.26 M | $3.63 M |
| 02/13/2025 | $0.47 | $0.49 (3.79%) | $0.49 | $0.42 | 8.25 M | $3.79 M |
| 02/12/2025 | $0.38 | $0.48 (26.67%) | $0.55 | $0.37 | 51.77 M | $3.67 M |
| 02/11/2025 | $0.36 | $0.32 (-12.26%) | $0.37 | $0.32 | 4.13 M | $2.47 M |
| 02/10/2025 | $0.41 | $0.38 (-8.98%) | $0.46 | $0.36 | 5.06 M | $2.90 M |
| 02/07/2025 | $0.41 | $0.43 (3.88%) | $0.45 | $0.41 | 1.56 M | $3.29 M |
| 02/06/2025 | $0.42 | $0.41 (-3.42%) | $0.43 | $0.37 | 2.11 M | $3.14 M |
| 02/05/2025 | $0.44 | $0.43 (-3%) | $0.45 | $0.41 | 2.54 M | $3.30 M |
| 02/04/2025 | $0.45 | $0.45 (-0.46%) | $0.46 | $0.43 | 1.69 M | $3.48 M |
| 02/03/2025 | $0.44 | $0.46 (3.64%) | $0.46 | $0.42 | 2.62 M | $3.53 M |
| 01/31/2025 | $0.51 | $0.48 (-4.95%) | $0.51 | $0.45 | 3.24 M | $3.71 M |
| 01/30/2025 | $0.50 | $0.51 (2.02%) | $0.53 | $0.50 | 1.23 M | $3.91 M |
| 01/29/2025 | $0.55 | $0.50 (-9.96%) | $0.56 | $0.48 | 2.47 M | $3.83 M |
| 01/28/2025 | $0.57 | $0.56 (-1.08%) | $0.57 | $0.54 | 1.23 M | $4.33 M |
| 01/27/2025 | $0.57 | $0.57 (0.58%) | $0.60 | $0.56 | 1.86 M | $4.43 M |
| 01/24/2025 | $0.62 | $0.62 (-0.19%) | $0.62 | $0.58 | 3.11 M | $4.79 M |
| 01/23/2025 | $0.65 | $0.64 (-1.09%) | $0.67 | $0.63 | 4.02 M | $4.93 M |
| 01/22/2025 | $0.68 | $0.68 (-0.74%) | $0.69 | $0.61 | 2.28 M | $5.22 M |
| 01/21/2025 | $0.66 | $0.68 (3.03%) | $0.68 | $0.62 | 2.61 M | $5.26 M |
| 01/17/2025 | $0.64 | $0.68 (5.97%) | $0.68 | $0.60 | 4.11 M | $5.22 M |
| 01/16/2025 | $0.58 | $0.60 (2.44%) | $0.60 | $0.57 | 2.21 M | $4.62 M |
| 01/15/2025 | $0.67 | $0.61 (-9.39%) | $0.67 | $0.57 | 4.04 M | $4.70 M |
| 01/14/2025 | $0.60 | $0.64 (6.67%) | $0.69 | $0.57 | 4.53 M | $4.95 M |
| 01/13/2025 | $0.62 | $0.60 (-3.69%) | $0.62 | $0.55 | 2.60 M | $4.62 M |
| 01/10/2025 | $0.63 | $0.66 (4.43%) | $0.68 | $0.61 | 2.59 M | $5.07 M |
| 01/08/2025 | $0.66 | $0.64 (-3.03%) | $0.66 | $0.61 | 2.02 M | $4.95 M |
| 01/07/2025 | $0.74 | $0.69 (-7.03%) | $0.74 | $0.66 | 2.81 M | $5.32 M |
| 01/06/2025 | $0.73 | $0.73 (0.19%) | $0.80 | $0.70 | 5.18 M | $5.65 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
