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
10th Jun 2025 (Tue) 0.185 0.185 0.185 0.185 381,067
9th Jun 2025 (Mon) 0.185 0.185 0.185 0.185 241,195
6th Jun 2025 (Fri) 0.185 0.185 0.185 0.185 85,398
5th Jun 2025 (Thu) 0.185 0.185 0.185 0.185 0
4th Jun 2025 (Wed) 0.185 0.185 0.185 0.185 368,917
3rd Jun 2025 (Tue) 0.165 0.185 0.165 0.185 5,396,790
2nd Jun 2025 (Mon) 0.165 0.165 0.165 0.165 2,721,426
30th May 2025 (Fri) 0.155 0.165 0.14 0.165 10,839,507
29th May 2025 (Thu) 0.14 0.155 0.14 0.155 3,494,825
28th May 2025 (Wed) 0.135 0.14 0.135 0.14 9,005,000
27th May 2025 (Tue) 0.135 0.135 0.135 0.135 886,242
26th May 2025 (Mon) 0.14 0.14 0.14 0.14 0
23rd May 2025 (Fri) 0.15 0.15 0.135 0.135 1,567,609
22nd May 2025 (Thu) 0.15 0.15 0.15 0.15 20,000
21st May 2025 (Wed) 0.145 0.15 0.145 0.15 333,333
20th May 2025 (Tue) 0.145 0.145 0.145 0.145 1,430,990
19th May 2025 (Mon) 0.145 0.145 0.145 0.145 0
16th May 2025 (Fri) 0.145 0.145 0.145 0.145 20,000
15th May 2025 (Thu) 0.155 0.155 0.145 0.145 10,949
14th May 2025 (Wed) 0.155 0.155 0.155 0.155 0
13th May 2025 (Tue) 0.155 0.155 0.155 0.155 251,812
12th May 2025 (Mon) 0.165 0.165 0.155 0.155 745,080
9th May 2025 (Fri) 0.165 0.165 0.165 0.165 50,000
8th May 2025 (Thu) 0.165 0.165 0.165 0.165 508,469
7th May 2025 (Wed) 0.165 0.165 0.165 0.165 426,853
6th May 2025 (Tue) 0.19 0.19 0.165 0.165 1,266,500
5th May 2025 (Mon) 0.17 0.17 0.17 0.17 0
2nd May 2025 (Fri) 0.19 0.17 0.17 0.17 1,532,877
1st May 2025 (Thu) 0.19 0.19 0.19 0.19 223,043
30th Apr 2025 (Wed) 0.255 0.255 0.19 0.19 2,565,955
29th Apr 2025 (Tue) 0.255 0.255 0.255 0.255 205,000
28th Apr 2025 (Mon) 0.255 0.255 0.255 0.255 145,783
25th Apr 2025 (Fri) 0.26 0.26 0.25 0.255 2,138,447
24th Apr 2025 (Thu) 0.375 0.375 0.26 0.26 4,043,338
23rd Apr 2025 (Wed) 0.425 0.425 0.375 0.375 3,367,767
22nd Apr 2025 (Tue) 0.425 0.425 0.425 0.425 20,688
21st Apr 2025 (Mon) 0.425 0.425 0.425 0.425 0
18th Apr 2025 (Fri) 0.425 0.425 0.425 0.425 0
17th Apr 2025 (Thu) 0.465 0.465 0.425 0.425 2,849,062
16th Apr 2025 (Wed) 0.465 0.465 0.465 0.465 0
15th Apr 2025 (Tue) 0.465 0.465 0.465 0.465 1,400,000
14th Apr 2025 (Mon) 0.465 0.465 0.465 0.465 442,146
11th Apr 2025 (Fri) 0.47 0.47 0.46 0.465 1,750,000
FTSE 100 Latest
Value8,864.35
Change11.27