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 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
3rd Feb 2025 (Mon) 0.625 0.625 0.625 0.625 33
31st Jan 2025 (Fri) 0.625 0.625 0.625 0.625 377,279
30th Jan 2025 (Thu) 0.625 0.625 0.625 0.625 273,145
29th Jan 2025 (Wed) 0.625 0.625 0.625 0.625 357,032
28th Jan 2025 (Tue) 0.625 0.625 0.625 0.625 2,528,893
27th Jan 2025 (Mon) 0.625 0.625 0.625 0.625 1,310,167
24th Jan 2025 (Fri) 0.625 0.625 0.625 0.625 222,646
23rd Jan 2025 (Thu) 0.625 0.625 0.625 0.625 995,765
22nd Jan 2025 (Wed) 0.625 0.625 0.625 0.625 2,003,935
21st Jan 2025 (Tue) 0.625 0.625 0.625 0.625 996,786
20th Jan 2025 (Mon) 0.625 0.625 0.625 0.625 456,512
17th Jan 2025 (Fri) 0.625 0.625 0.625 0.625 456,989
16th Jan 2025 (Thu) 0.625 0.625 0.625 0.625 673,366
15th Jan 2025 (Wed) 0.55 0.625 0.55 0.625 1,199,948
14th Jan 2025 (Tue) 0.55 0.55 0.55 0.55 0
13th Jan 2025 (Mon) 0.55 0.55 0.55 0.55 0
10th Jan 2025 (Fri) 0.525 0.55 0.525 0.55 450,011
9th Jan 2025 (Thu) 0.55 0.55 0.525 0.525 221,144
8th Jan 2025 (Wed) 0.55 0.55 0.55 0.55 22,433
7th Jan 2025 (Tue) 0.55 0.55 0.55 0.55 16,825
6th Jan 2025 (Mon) 0.55 0.55 0.55 0.55 436,374
3rd Jan 2025 (Fri) 0.60 0.60 0.55 0.55 797,180
FTSE 100 Latest
Value8,871.31
Change61.57