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
21st Aug 2025 (Thu) 0.20 0.20 0.20 0.20 100,419
20th Aug 2025 (Wed) 0.20 0.20 0.20 0.20 0
19th Aug 2025 (Tue) 0.20 0.20 0.20 0.20 0
18th Aug 2025 (Mon) 0.20 0.20 0.20 0.20 9,952
15th Aug 2025 (Fri) 0.20 0.20 0.20 0.20 510,000
14th Aug 2025 (Thu) 0.20 0.20 0.20 0.20 0
13th Aug 2025 (Wed) 0.20 0.20 0.20 0.20 2,347
12th Aug 2025 (Tue) 0.20 0.20 0.20 0.20 20,000
11th Aug 2025 (Mon) 0.20 0.20 0.20 0.20 1,059,661
8th Aug 2025 (Fri) 0.20 0.20 0.20 0.20 1,182,246
7th Aug 2025 (Thu) 0.20 0.20 0.20 0.20 753,814
6th Aug 2025 (Wed) 0.20 0.20 0.20 0.20 632,866
5th Aug 2025 (Tue) 0.225 0.225 0.20 0.20 544,429
4th Aug 2025 (Mon) 0.225 0.225 0.225 0.225 29,000
1st Aug 2025 (Fri) 0.225 0.248 0.248 0.248 140,000
31st Jul 2025 (Thu) 0.225 0.225 0.225 0.225 0
30th Jul 2025 (Wed) 0.225 0.225 0.225 0.225 246,934
29th Jul 2025 (Tue) 0.225 0.225 0.225 0.225 0
28th Jul 2025 (Mon) 0.225 0.225 0.225 0.225 0
25th Jul 2025 (Fri) 0.225 0.225 0.225 0.225 997,026
24th Jul 2025 (Thu) 0.225 0.225 0.225 0.225 432,473
23rd Jul 2025 (Wed) 0.225 0.225 0.225 0.225 140,681
22nd Jul 2025 (Tue) 0.225 0.225 0.225 0.225 0
21st Jul 2025 (Mon) 0.225 0.225 0.225 0.225 415,244
18th Jul 2025 (Fri) 0.225 0.225 0.225 0.225 824,934
17th Jul 2025 (Thu) 0.225 0.225 0.225 0.225 40,524
16th Jul 2025 (Wed) 0.225 0.225 0.225 0.225 15,674
15th Jul 2025 (Tue) 0.225 0.25 0.175 0.225 1,828,162
14th Jul 2025 (Mon) 0.25 0.25 0.225 0.225 716,511
11th Jul 2025 (Fri) 0.15 0.35 0.15 0.25 15,300,094
10th Jul 2025 (Thu) 0.175 0.175 0.175 0.175 2,009,383
9th Jul 2025 (Wed) 0.20 0.20 0.175 0.175 1,857,102
8th Jul 2025 (Tue) 0.20 0.20 0.20 0.20 1,043,598
7th Jul 2025 (Mon) 0.20 0.20 0.20 0.20 1,188,533
4th Jul 2025 (Fri) 0.20 0.20 0.20 0.20 778,348
3rd Jul 2025 (Thu) 0.20 0.20 0.20 0.20 1,564,842
2nd Jul 2025 (Wed) 0.30 0.30 0.175 0.20 8,669,064
1st Jul 2025 (Tue) 0.35 0.575 0.25 0.30 37,925,969
30th Jun 2025 (Mon) 0.27 0.375 0.27 0.33 23,456,282
27th Jun 2025 (Fri) 0.24 0.30 0.24 0.27 15,238,818
26th Jun 2025 (Thu) 0.23 0.24 0.23 0.24 1,334,731
25th Jun 2025 (Wed) 0.23 0.235 0.23 0.23 627,800
24th Jun 2025 (Tue) 0.225 0.23 0.225 0.23 1,548,032
23rd Jun 2025 (Mon) 0.17 0.23 0.20 0.225 10,571,973
FTSE 100 Latest
Value9,304.37
Change-4.83