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
2nd Feb 2026 (Mon) 0.40 0.40 0.40 0.40 400,022
30th Jan 2026 (Fri) 0.40 0.40 0.40 0.40 407,118
29th Jan 2026 (Thu) 0.40 0.40 0.40 0.40 84,178
28th Jan 2026 (Wed) 0.40 0.40 0.40 0.40 4,423
27th Jan 2026 (Tue) 0.40 0.40 0.40 0.40 10,000
26th Jan 2026 (Mon) 0.40 0.40 0.40 0.40 55,641
23rd Jan 2026 (Fri) 0.40 0.40 0.375 0.40 1,300,901
22nd Jan 2026 (Thu) 0.40 0.40 0.40 0.40 23,077
21st Jan 2026 (Wed) 0.40 0.40 0.40 0.40 0
20th Jan 2026 (Tue) 0.40 0.40 0.40 0.40 0
19th Jan 2026 (Mon) 0.40 0.40 0.40 0.40 28,444
16th Jan 2026 (Fri) 0.40 0.40 0.40 0.40 111,150
15th Jan 2026 (Thu) 0.40 0.40 0.40 0.40 229,986
14th Jan 2026 (Wed) 0.325 0.40 0.325 0.40 2,690,866
13th Jan 2026 (Tue) 0.325 0.325 0.325 0.325 1,390,007
12th Jan 2026 (Mon) 0.325 0.325 0.325 0.325 681,564
9th Jan 2026 (Fri) 0.425 0.425 0.325 0.325 4,186,852
8th Jan 2026 (Thu) 0.425 0.425 0.425 0.425 171,810
7th Jan 2026 (Wed) 0.425 0.425 0.425 0.425 0
6th Jan 2026 (Tue) 0.425 0.425 0.425 0.425 50,122
5th Jan 2026 (Mon) 0.425 0.425 0.425 0.425 3,106
2nd Jan 2026 (Fri) 0.425 0.425 0.425 0.425 45,341
1st Jan 2026 (Thu) 0.425 0.425 0.425 0.425 0
31st Dec 2025 (Wed) 0.425 0.425 0.425 0.425 7,815
30th Dec 2025 (Tue) 0.425 0.425 0.425 0.425 155,990
29th Dec 2025 (Mon) 0.425 0.425 0.425 0.425 52,541
26th Dec 2025 (Fri) 0.425 0.425 0.425 0.425 0
25th Dec 2025 (Thu) 0.425 0.425 0.425 0.425 0
24th Dec 2025 (Wed) 0.425 0.425 0.425 0.425 22
23rd Dec 2025 (Tue) 0.425 0.425 0.425 0.425 50
22nd Dec 2025 (Mon) 0.45 0.45 0.425 0.425 0
19th Dec 2025 (Fri) 0.45 0.45 0.45 0.45 0
18th Dec 2025 (Thu) 0.45 0.45 0.45 0.45 19,984
17th Dec 2025 (Wed) 0.45 0.45 0.45 0.45 0
16th Dec 2025 (Tue) 0.45 0.45 0.45 0.45 139,075
15th Dec 2025 (Mon) 0.45 0.45 0.45 0.45 56,439
12th Dec 2025 (Fri) 0.45 0.45 0.45 0.45 2,139
11th Dec 2025 (Thu) 0.45 0.45 0.45 0.45 500,000
10th Dec 2025 (Wed) 0.45 0.45 0.45 0.45 366,569
9th Dec 2025 (Tue) 0.422 0.45 0.40 0.45 5,762,847
8th Dec 2025 (Mon) 0.40 0.412 0.40 0.412 6,567,354
5th Dec 2025 (Fri) 0.40 0.40 0.40 0.40 839
4th Dec 2025 (Thu) 0.40 0.40 0.40 0.40 0
3rd Dec 2025 (Wed) 0.375 0.40 0.375 0.40 1,723,140
2nd Dec 2025 (Tue) 0.375 0.382 0.382 0.382 1,809,559
FTSE 100 Latest
Value10,219.58
Change-3.96