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
2nd Dec 2025 (Tue) 0.375 0.375 0.375 0.375 0
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
12th Nov 2025 (Wed) 0.358 0.375 0.358 0.375 2,000,014
11th Nov 2025 (Tue) 0.375 0.375 0.375 0.375 0
10th Nov 2025 (Mon) 0.365 0.375 0.365 0.375 4,104
7th Nov 2025 (Fri) 0.365 0.365 0.365 0.365 42,057
6th Nov 2025 (Thu) 0.365 0.365 0.35 0.365 768,973
5th Nov 2025 (Wed) 0.375 0.365 0.35 0.365 1,501,753
4th Nov 2025 (Tue) 0.375 0.375 0.375 0.375 31,691
3rd Nov 2025 (Mon) 0.45 0.375 0.35 0.375 10,947,686
31st Oct 2025 (Fri) 0.525 0.45 0.45 0.45 7,825,826
30th Oct 2025 (Thu) 0.525 0.525 0.525 0.525 435,858
29th Oct 2025 (Wed) 0.52 0.525 0.52 0.525 347,768
28th Oct 2025 (Tue) 0.55 0.55 0.52 0.52 1,550,768
27th Oct 2025 (Mon) 0.55 0.55 0.53 0.55 581,052
24th Oct 2025 (Fri) 0.55 0.55 0.55 0.55 41,946
23rd Oct 2025 (Thu) 0.53 0.55 0.53 0.55 809,882
22nd Oct 2025 (Wed) 0.55 0.55 0.55 0.55 94,885
21st Oct 2025 (Tue) 0.575 0.575 0.55 0.55 281,612
20th Oct 2025 (Mon) 0.575 0.575 0.575 0.575 299,589
17th Oct 2025 (Fri) 0.60 0.60 0.575 0.575 2,260,203
16th Oct 2025 (Thu) 0.55 0.60 0.55 0.60 1,632,986
15th Oct 2025 (Wed) 0.55 0.55 0.525 0.55 351,388
14th Oct 2025 (Tue) 0.575 0.55 0.525 0.55 3,403,188
13th Oct 2025 (Mon) 0.70 0.70 0.575 0.575 3,813,338
10th Oct 2025 (Fri) 0.70 0.70 0.70 0.70 1,796,286
9th Oct 2025 (Thu) 0.70 0.725 0.70 0.70 2,687,905
8th Oct 2025 (Wed) 0.65 0.65 0.65 0.65 522,675
7th Oct 2025 (Tue) 0.65 0.65 0.65 0.65 279,581
6th Oct 2025 (Mon) 0.65 0.65 0.65 0.65 324,629
3rd Oct 2025 (Fri) 0.65 0.65 0.65 0.65 1,176,367
2nd Oct 2025 (Thu) 0.675 0.675 0.65 0.65 2,845,163
FTSE 100 Latest
Value9,719.17
Change16.64