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 PLC (GEMR) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 0.325 0.325 0.325 0.325 28,604
26th Feb 2026 (Thu) 0.325 0.325 0.325 0.325 50,650
25th Feb 2026 (Wed) 0.325 0.325 0.325 0.325 506,219
24th Feb 2026 (Tue) 0.40 0.40 0.325 0.325 1,500,000
23rd Feb 2026 (Mon) 0.40 0.40 0.40 0.40 961
20th Feb 2026 (Fri) 0.40 0.40 0.40 0.40 3,639
19th Feb 2026 (Thu) 0.40 0.40 0.40 0.40 0
18th Feb 2026 (Wed) 0.40 0.40 0.40 0.40 5,289
17th Feb 2026 (Tue) 0.40 0.40 0.40 0.40 0
16th Feb 2026 (Mon) 0.40 0.40 0.40 0.40 0
13th Feb 2026 (Fri) 0.40 0.40 0.40 0.40 404,840
12th Feb 2026 (Thu) 0.40 0.40 0.40 0.40 208
11th Feb 2026 (Wed) 0.40 0.40 0.40 0.40 6,930
10th Feb 2026 (Tue) 0.40 0.40 0.40 0.40 250,843
9th Feb 2026 (Mon) 0.40 0.40 0.40 0.40 30,022
6th Feb 2026 (Fri) 0.40 0.40 0.40 0.40 2,261
5th Feb 2026 (Thu) 0.40 0.40 0.40 0.40 11,602
4th Feb 2026 (Wed) 0.40 0.40 0.40 0.40 42,328
3rd Feb 2026 (Tue) 0.40 0.40 0.40 0.40 2,663
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
FTSE 100 Latest
Value10,910.55
Change63.85