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
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
22nd Aug 2025 (Fri) 0.20 0.20 0.20 0.20 50,728
21st Aug 2025 (Thu) 0.20 0.20 0.20 0.20 100,419
20th Aug 2025 (Wed) 0.20 0.20 0.20 0.20 0
19th Aug 2025 (Tue) 0.20 0.20 0.20 0.20 0
18th Aug 2025 (Mon) 0.20 0.20 0.20 0.20 9,952
15th Aug 2025 (Fri) 0.20 0.20 0.20 0.20 510,000
14th Aug 2025 (Thu) 0.20 0.20 0.20 0.20 0
13th Aug 2025 (Wed) 0.20 0.20 0.20 0.20 2,347
12th Aug 2025 (Tue) 0.20 0.20 0.20 0.20 20,000
11th Aug 2025 (Mon) 0.20 0.20 0.20 0.20 1,059,661
8th Aug 2025 (Fri) 0.20 0.20 0.20 0.20 1,182,246
7th Aug 2025 (Thu) 0.20 0.20 0.20 0.20 753,814
6th Aug 2025 (Wed) 0.20 0.20 0.20 0.20 632,866
5th Aug 2025 (Tue) 0.225 0.225 0.20 0.20 544,429
4th Aug 2025 (Mon) 0.225 0.225 0.225 0.225 29,000
FTSE 100 Latest
Value9,446.43
Change96.00