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
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
10th Apr 2025 (Thu) 0.47 0.47 0.47 0.47 1,056,211
9th Apr 2025 (Wed) 0.475 0.475 0.47 0.47 159,647
8th Apr 2025 (Tue) 0.47 0.47 0.47 0.47 146,149
7th Apr 2025 (Mon) 0.47 0.47 0.47 0.47 21,080
4th Apr 2025 (Fri) 0.455 0.47 0.455 0.47 1,350,493
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
FTSE 100 Latest
Value8,717.97
Change-21.29