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
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
20th Jun 2025 (Fri) 0.17 0.17 0.17 0.17 374,473
19th Jun 2025 (Thu) 0.17 0.17 0.17 0.17 50,034
18th Jun 2025 (Wed) 0.165 0.17 0.165 0.17 270,000
17th Jun 2025 (Tue) 0.17 0.17 0.17 0.17 0
16th Jun 2025 (Mon) 0.185 0.185 0.17 0.17 3,500,356
13th Jun 2025 (Fri) 0.185 0.185 0.185 0.185 0
12th Jun 2025 (Thu) 0.185 0.185 0.185 0.185 120,115
11th Jun 2025 (Wed) 0.185 0.185 0.185 0.185 0
10th Jun 2025 (Tue) 0.185 0.185 0.185 0.185 381,067
9th Jun 2025 (Mon) 0.185 0.185 0.185 0.185 241,195
6th Jun 2025 (Fri) 0.185 0.185 0.185 0.185 85,398
5th Jun 2025 (Thu) 0.185 0.185 0.185 0.185 0
4th Jun 2025 (Wed) 0.185 0.185 0.185 0.185 368,917
3rd Jun 2025 (Tue) 0.165 0.185 0.165 0.185 5,396,790
2nd Jun 2025 (Mon) 0.165 0.165 0.165 0.165 2,721,426
30th May 2025 (Fri) 0.155 0.165 0.14 0.165 10,839,507
29th May 2025 (Thu) 0.14 0.155 0.14 0.155 3,494,825
28th May 2025 (Wed) 0.135 0.14 0.135 0.14 9,005,000
27th May 2025 (Tue) 0.135 0.135 0.135 0.135 886,242
26th May 2025 (Mon) 0.14 0.14 0.14 0.14 0
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
FTSE 100 Latest
Value8,992.12
Change19.48