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 (GEMR) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Oct 2025 (Thu) 0.53 0.55 0.53 0.55 809,882
22nd Oct 2025 (Wed) 0.55 0.55 0.55 0.55 94,885
21st Oct 2025 (Tue) 0.575 0.575 0.55 0.55 281,612
20th Oct 2025 (Mon) 0.575 0.575 0.575 0.575 299,589
17th Oct 2025 (Fri) 0.60 0.60 0.575 0.575 2,260,203
16th Oct 2025 (Thu) 0.55 0.60 0.55 0.60 1,632,986
15th Oct 2025 (Wed) 0.55 0.55 0.525 0.55 351,388
14th Oct 2025 (Tue) 0.575 0.55 0.525 0.55 3,403,188
13th Oct 2025 (Mon) 0.70 0.70 0.575 0.575 3,813,338
10th Oct 2025 (Fri) 0.70 0.70 0.70 0.70 1,796,286
9th Oct 2025 (Thu) 0.70 0.725 0.70 0.70 2,687,905
8th Oct 2025 (Wed) 0.65 0.65 0.65 0.65 522,675
7th Oct 2025 (Tue) 0.65 0.65 0.65 0.65 279,581
6th Oct 2025 (Mon) 0.65 0.65 0.65 0.65 324,629
3rd Oct 2025 (Fri) 0.65 0.65 0.65 0.65 1,176,367
2nd Oct 2025 (Thu) 0.675 0.675 0.65 0.65 2,845,163
1st Oct 2025 (Wed) 0.65 0.70 0.65 0.675 3,318,576
30th Sep 2025 (Tue) 0.625 0.65 0.625 0.65 1,363,726
29th Sep 2025 (Mon) 0.60 0.625 0.60 0.625 660,256
26th Sep 2025 (Fri) 0.50 0.60 0.50 0.60 2,006,242
25th Sep 2025 (Thu) 0.50 0.50 0.50 0.50 549,452
24th Sep 2025 (Wed) 0.50 0.50 0.50 0.50 650,491
23rd Sep 2025 (Tue) 0.50 0.50 0.50 0.50 1,813,128
22nd Sep 2025 (Mon) 0.50 0.50 0.50 0.50 411,822
19th Sep 2025 (Fri) 0.50 0.50 0.50 0.50 272,533
18th Sep 2025 (Thu) 0.575 0.575 0.50 0.50 8,538,426
17th Sep 2025 (Wed) 0.425 0.70 0.425 0.575 16,754,139
16th Sep 2025 (Tue) 0.45 0.45 0.425 0.425 1,061,269
15th Sep 2025 (Mon) 0.45 0.45 0.45 0.45 982,916
12th Sep 2025 (Fri) 0.45 0.45 0.45 0.45 1,686,247
11th Sep 2025 (Thu) 0.35 0.45 0.325 0.45 9,425,098
10th Sep 2025 (Wed) 0.30 0.35 0.30 0.35 3,005,425
9th Sep 2025 (Tue) 0.275 0.30 0.275 0.30 4,875,925
8th Sep 2025 (Mon) 0.325 0.325 0.275 0.275 3,307,752
5th Sep 2025 (Fri) 0.40 0.40 0.325 0.325 4,532,833
4th Sep 2025 (Thu) 0.20 0.625 0.20 0.375 38,869,462
3rd Sep 2025 (Wed) 0.20 0.20 0.20 0.20 609,660
2nd Sep 2025 (Tue) 0.20 0.20 0.20 0.20 491,097
1st Sep 2025 (Mon) 0.20 0.20 0.199 0.20 30,236
29th Aug 2025 (Fri) 0.20 0.20 0.199 0.20 1,381,563
28th Aug 2025 (Thu) 0.20 0.20 0.20 0.20 627,995
27th Aug 2025 (Wed) 0.20 0.20 0.20 0.20 1,842,046
26th Aug 2025 (Tue) 0.20 0.20 0.20 0.20 2,579,380
25th Aug 2025 (Mon) 0.20 0.20 0.20 0.20 0
FTSE 100 Latest
Value9,578.57
Change0.00