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
3rd Apr 2025 (Thu) 0.445 0.455 0.445 0.455 3,324,370
2nd Apr 2025 (Wed) 0.425 0.425 0.425 0.425 0
1st Apr 2025 (Tue) 0.425 0.425 0.425 0.425 17,103
31st Mar 2025 (Mon) 0.425 0.425 0.425 0.425 175,000
28th Mar 2025 (Fri) 0.475 0.475 0.425 0.425 488,626
27th Mar 2025 (Thu) 0.475 0.475 0.475 0.475 1,209,512
26th Mar 2025 (Wed) 0.465 0.475 0.465 0.475 343,268
25th Mar 2025 (Tue) 0.525 0.525 0.465 0.465 3,305,462
24th Mar 2025 (Mon) 0.525 0.525 0.525 0.525 239,578
21st Mar 2025 (Fri) 0.525 0.525 0.525 0.525 352,965
20th Mar 2025 (Thu) 0.525 0.525 0.525 0.525 0
19th Mar 2025 (Wed) 0.525 0.525 0.525 0.525 187,969
18th Mar 2025 (Tue) 0.525 0.525 0.525 0.525 50,000
17th Mar 2025 (Mon) 0.525 0.525 0.525 0.525 63,333
14th Mar 2025 (Fri) 0.525 0.525 0.525 0.525 50,000
13th Mar 2025 (Thu) 0.525 0.525 0.525 0.525 300,000
12th Mar 2025 (Wed) 0.525 0.525 0.525 0.525 1,413,165
11th Mar 2025 (Tue) 0.525 0.525 0.525 0.525 3
10th Mar 2025 (Mon) 0.525 0.525 0.525 0.525 131,531
7th Mar 2025 (Fri) 0.525 0.525 0.525 0.525 104,525
6th Mar 2025 (Thu) 0.525 0.525 0.525 0.525 182,775
5th Mar 2025 (Wed) 0.525 0.525 0.525 0.525 1,146
4th Mar 2025 (Tue) 0.525 0.525 0.525 0.525 518
3rd Mar 2025 (Mon) 0.5225 0.525 0.5225 0.525 277,541
28th Feb 2025 (Fri) 0.5225 0.5225 0.5225 0.5225 33
27th Feb 2025 (Thu) 0.5225 0.5225 0.5225 0.5225 2,413,310
26th Feb 2025 (Wed) 0.475 0.4975 0.475 0.4975 1,000,000
25th Feb 2025 (Tue) 0.475 0.475 0.475 0.475 0
24th Feb 2025 (Mon) 0.475 0.475 0.475 0.475 2,282,128
21st Feb 2025 (Fri) 0.535 0.535 0.475 0.475 3,193,146
20th Feb 2025 (Thu) 0.525 0.535 0.525 0.535 300,733
19th Feb 2025 (Wed) 0.525 0.525 0.525 0.525 0
18th Feb 2025 (Tue) 0.525 0.525 0.525 0.525 0
17th Feb 2025 (Mon) 0.525 0.525 0.525 0.525 0
14th Feb 2025 (Fri) 0.525 0.525 0.525 0.525 194,678
13th Feb 2025 (Thu) 0.525 0.525 0.525 0.525 2,369,364
12th Feb 2025 (Wed) 0.625 0.625 0.525 0.525 1,780,138
11th Feb 2025 (Tue) 0.575 0.575 0.575 0.575 1,577,851
10th Feb 2025 (Mon) 0.575 0.575 0.575 0.575 201,518
7th Feb 2025 (Fri) 0.575 0.575 0.575 0.575 170,212
6th Feb 2025 (Thu) 0.575 0.575 0.575 0.575 787,210
5th Feb 2025 (Wed) 0.625 0.625 0.575 0.575 3,040,754
4th Feb 2025 (Tue) 0.625 0.625 0.625 0.625 323,100
FTSE 100 Latest
Value8,171.83
Change-302.91