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
13th Jan 2026 (Tue) 0.325 0.325 0.325 0.325 0
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
1st Dec 2025 (Mon) 0.375 0.375 0.375 0.375 125,338
28th Nov 2025 (Fri) 0.375 0.375 0.375 0.375 190,000
27th Nov 2025 (Thu) 0.375 0.375 0.375 0.375 0
26th Nov 2025 (Wed) 0.375 0.375 0.375 0.375 341
25th Nov 2025 (Tue) 0.375 0.375 0.375 0.375 19,949
24th Nov 2025 (Mon) 0.375 0.375 0.375 0.375 1,601
21st Nov 2025 (Fri) 0.375 0.382 0.375 0.375 762,572
20th Nov 2025 (Thu) 0.375 0.374 0.374 0.374 4,687,220
19th Nov 2025 (Wed) 0.375 0.375 0.366 0.375 504,805
18th Nov 2025 (Tue) 0.375 0.375 0.375 0.375 0
17th Nov 2025 (Mon) 0.375 0.375 0.375 0.375 20,470
14th Nov 2025 (Fri) 0.375 0.375 0.375 0.375 2,000
13th Nov 2025 (Thu) 0.375 0.375 0.375 0.375 51,421
FTSE 100 Latest
Value10,140.70
Change0.00