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
20th Mar 2026 (Fri) 0.20 0.20 0.20 0.20 0
19th Mar 2026 (Thu) 0.20 0.20 0.20 0.20 0
18th Mar 2026 (Wed) 0.20 0.20 0.20 0.20 401
17th Mar 2026 (Tue) 0.20 0.20 0.20 0.20 220,282
16th Mar 2026 (Mon) 0.20 0.20 0.20 0.20 412
13th Mar 2026 (Fri) 0.20 0.20 0.20 0.20 100,000
12th Mar 2026 (Thu) 0.225 0.225 0.20 0.20 815,533
11th Mar 2026 (Wed) 0.225 0.225 0.225 0.225 405,776
10th Mar 2026 (Tue) 0.275 0.275 0.225 0.225 2,556,557
9th Mar 2026 (Mon) 0.325 0.325 0.275 0.275 516,770
6th Mar 2026 (Fri) 0.325 0.325 0.325 0.325 0
5th Mar 2026 (Thu) 0.325 0.325 0.325 0.325 100,000
4th Mar 2026 (Wed) 0.325 0.325 0.325 0.325 0
3rd Mar 2026 (Tue) 0.325 0.325 0.325 0.325 0
2nd Mar 2026 (Mon) 0.325 0.325 0.325 0.325 2,788
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
FTSE 100 Latest
Value9,918.33
Change-145.17