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
2nd Nov 2026 (Mon) 0.40 0.40 0.40 0.40 27,511
30th Oct 2026 (Fri) 0.40 0.40 0.40 0.40 0
29th Oct 2026 (Thu) 0.40 0.40 0.40 0.40 250,000
28th Oct 2026 (Wed) 0.375 0.40 0.375 0.40 902,891
27th Oct 2026 (Tue) 0.35 0.35 0.35 0.35 6,374
26th Oct 2026 (Mon) 0.35 0.35 0.35 0.35 0
23rd Oct 2026 (Fri) 0.35 0.35 0.35 0.35 250,000
22nd Oct 2026 (Thu) 0.35 0.35 0.35 0.35 318,152
21st Oct 2026 (Wed) 0.35 0.35 0.35 0.35 1,023
20th Oct 2026 (Tue) 0.35 0.35 0.35 0.35 0
19th Oct 2026 (Mon) 0.35 0.35 0.35 0.35 206,220
16th Oct 2026 (Fri) 0.35 0.35 0.35 0.35 135
15th Oct 2026 (Thu) 0.35 0.35 0.35 0.35 7,715
14th Oct 2026 (Wed) 0.30 0.35 0.30 0.35 200,000
13th Oct 2026 (Tue) 0.30 0.274 0.274 0.274 400,000
12th Oct 2026 (Mon) 0.30 0.32 0.32 0.32 20,000
9th Oct 2026 (Fri) 0.30 0.30 0.30 0.30 0
8th Oct 2026 (Thu) 0.30 0.30 0.30 0.30 150,000
7th Oct 2026 (Wed) 0.30 0.30 0.30 0.30 0
6th Oct 2026 (Tue) 0.30 0.30 0.30 0.30 391
5th Oct 2026 (Mon) 0.30 0.30 0.30 0.30 27,078
2nd Oct 2026 (Fri) 0.30 0.30 0.30 0.30 2,842
1st Oct 2026 (Thu) 0.30 0.30 0.30 0.30 126,140
30th Sep 2026 (Wed) 0.325 0.325 0.30 0.30 270,000
29th Sep 2026 (Tue) 0.325 0.325 0.325 0.325 15,638
28th Sep 2026 (Mon) 0.325 0.325 0.325 0.325 250,028
25th Sep 2026 (Fri) 0.325 0.325 0.325 0.325 0
24th Sep 2026 (Thu) 0.325 0.325 0.325 0.325 50,348
23rd Sep 2026 (Wed) 0.325 0.325 0.325 0.325 9,962
22nd Sep 2026 (Tue) 0.325 0.325 0.325 0.325 285
21st Sep 2026 (Mon) 0.40 0.40 0.325 0.325 3,804,614
18th Sep 2026 (Fri) 0.40 0.40 0.40 0.40 0
17th Sep 2026 (Thu) 0.40 0.40 0.40 0.40 7,088
16th Sep 2026 (Wed) 0.40 0.40 0.40 0.40 0
15th Sep 2026 (Tue) 0.40 0.40 0.40 0.40 100,227
14th Sep 2026 (Mon) 0.40 0.40 0.40 0.40 0
11th Sep 2026 (Fri) 0.40 0.40 0.40 0.40 90,073
10th Sep 2026 (Thu) 0.40 0.40 0.40 0.40 254,771
9th Sep 2026 (Wed) 0.40 0.40 0.40 0.40 8
8th Sep 2026 (Tue) 0.40 0.40 0.40 0.40 2,844
7th Sep 2026 (Mon) 0.35 0.35 0.35 0.35 66,835
4th Sep 2026 (Fri) 0.35 0.35 0.35 0.35 1,231,265
3rd Sep 2026 (Thu) 0.35 0.40 0.40 0.40 332,096
2nd Sep 2026 (Wed) 0.35 0.35 0.35 0.35 75,000
FTSE 100 Latest
Value10,761.33
Change31.55