Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gem Resources PLC (GEMR) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Apr 2026 (Fri) 0.25 0.30 0.25 0.30 332,152
9th Apr 2026 (Thu) 0.25 0.25 0.25 0.25 32,258
8th Apr 2026 (Wed) 0.25 0.25 0.25 0.25 133,113
7th Apr 2026 (Tue) 0.25 0.25 0.25 0.25 0
6th Apr 2026 (Mon) 0.25 0.25 0.25 0.25 0
3rd Apr 2026 (Fri) 0.25 0.25 0.25 0.25 0
2nd Apr 2026 (Thu) 0.25 0.25 0.25 0.25 985,536
1st Apr 2026 (Wed) 0.25 0.25 0.25 0.25 600,060
31st Mar 2026 (Tue) 0.25 0.25 0.25 0.25 25,175
30th Mar 2026 (Mon) 0.25 0.25 0.25 0.25 328,114
27th Mar 2026 (Fri) 0.20 0.25 0.20 0.25 2,294,461
26th Mar 2026 (Thu) 0.20 0.20 0.20 0.20 43
25th Mar 2026 (Wed) 0.20 0.20 0.20 0.20 0
24th Mar 2026 (Tue) 0.20 0.20 0.20 0.20 0
23rd Mar 2026 (Mon) 0.20 0.20 0.20 0.20 0
20th Mar 2026 (Fri) 0.20 0.20 0.20 0.20 0
19th Mar 2026 (Thu) 0.20 0.20 0.20 0.20 0
18th Mar 2026 (Wed) 0.20 0.20 0.20 0.20 401
17th Mar 2026 (Tue) 0.20 0.20 0.20 0.20 220,282
16th Mar 2026 (Mon) 0.20 0.20 0.20 0.20 412
13th Mar 2026 (Fri) 0.20 0.20 0.20 0.20 100,000
12th Mar 2026 (Thu) 0.225 0.225 0.20 0.20 815,533
11th Mar 2026 (Wed) 0.225 0.225 0.225 0.225 405,776
10th Mar 2026 (Tue) 0.275 0.275 0.225 0.225 2,556,557
9th Mar 2026 (Mon) 0.325 0.325 0.275 0.275 516,770
6th Mar 2026 (Fri) 0.325 0.325 0.325 0.325 0
5th Mar 2026 (Thu) 0.325 0.325 0.325 0.325 100,000
4th Mar 2026 (Wed) 0.325 0.325 0.325 0.325 0
3rd Mar 2026 (Tue) 0.325 0.325 0.325 0.325 0
2nd Mar 2026 (Mon) 0.325 0.325 0.325 0.325 2,788
27th Feb 2026 (Fri) 0.325 0.325 0.325 0.325 28,604
26th Feb 2026 (Thu) 0.325 0.325 0.325 0.325 50,650
25th Feb 2026 (Wed) 0.325 0.325 0.325 0.325 506,219
24th Feb 2026 (Tue) 0.40 0.40 0.325 0.325 1,500,000
23rd Feb 2026 (Mon) 0.40 0.40 0.40 0.40 961
20th Feb 2026 (Fri) 0.40 0.40 0.40 0.40 3,639
19th Feb 2026 (Thu) 0.40 0.40 0.40 0.40 0
18th Feb 2026 (Wed) 0.40 0.40 0.40 0.40 5,289
17th Feb 2026 (Tue) 0.40 0.40 0.40 0.40 0
16th Feb 2026 (Mon) 0.40 0.40 0.40 0.40 0
13th Feb 2026 (Fri) 0.40 0.40 0.40 0.40 404,840
12th Feb 2026 (Thu) 0.40 0.40 0.40 0.40 208
11th Feb 2026 (Wed) 0.40 0.40 0.40 0.40 6,930
FTSE 100 Latest
Value10,600.53
Change-2.95