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 Jul 2026 (Mon) 0.40 0.40 0.40 0.40 500
17th Jul 2026 (Fri) 0.40 0.40 0.40 0.40 1,157,711
16th Jul 2026 (Thu) 0.40 0.40 0.40 0.40 200
15th Jul 2026 (Wed) 0.40 0.40 0.40 0.40 112
14th Jul 2026 (Tue) 0.40 0.40 0.40 0.40 0
13th Jul 2026 (Mon) 0.40 0.40 0.40 0.40 2,000
10th Jul 2026 (Fri) 0.40 0.40 0.40 0.40 0
9th Jul 2026 (Thu) 0.40 0.40 0.40 0.40 15,575
8th Jul 2026 (Wed) 0.40 0.40 0.40 0.40 0
7th Jul 2026 (Tue) 0.40 0.40 0.40 0.40 504
6th Jul 2026 (Mon) 0.40 0.40 0.40 0.40 0
3rd Jul 2026 (Fri) 0.40 0.40 0.40 0.40 0
2nd Jul 2026 (Thu) 0.40 0.40 0.40 0.40 1,326
1st Jul 2026 (Wed) 0.40 0.40 0.40 0.40 1,779
30th Jun 2026 (Tue) 0.40 0.40 0.40 0.40 0
29th Jun 2026 (Mon) 0.40 0.40 0.40 0.40 45,659
26th Jun 2026 (Fri) 0.40 0.40 0.40 0.40 0
25th Jun 2026 (Thu) 0.40 0.40 0.40 0.40 12,016
24th Jun 2026 (Wed) 0.40 0.40 0.40 0.40 136,188
23rd Jun 2026 (Tue) 0.40 0.40 0.40 0.40 0
22nd Jun 2026 (Mon) 0.40 0.40 0.40 0.40 90,075
19th Jun 2026 (Fri) 0.40 0.40 0.40 0.40 11,578
18th Jun 2026 (Thu) 0.40 0.40 0.40 0.40 6,175
17th Jun 2026 (Wed) 0.40 0.40 0.40 0.40 119,349
16th Jun 2026 (Tue) 0.40 0.40 0.40 0.40 138,445
15th Jun 2026 (Mon) 0.40 0.40 0.40 0.40 1,106
12th Jun 2026 (Fri) 0.40 0.40 0.40 0.40 252,653
11th Jun 2026 (Thu) 0.40 0.40 0.40 0.40 234,504
10th Jun 2026 (Wed) 0.40 0.40 0.40 0.40 9,602
9th Jun 2026 (Tue) 0.40 0.40 0.40 0.40 45,229
8th Jun 2026 (Mon) 0.40 0.40 0.40 0.40 3,356,870
5th Jun 2026 (Fri) 0.40 0.40 0.40 0.40 353,323
4th Jun 2026 (Thu) 0.40 0.40 0.40 0.40 3,321,278
3rd Jun 2026 (Wed) 0.35 0.40 0.35 0.40 3,611,507
2nd Jun 2026 (Tue) 0.325 0.35 0.35 0.35 1,602,487
1st Jun 2026 (Mon) 0.325 0.325 0.325 0.325 1,422
29th May 2026 (Fri) 0.35 0.35 0.325 0.325 99,399
28th May 2026 (Thu) 0.325 0.325 0.325 0.325 618,698
27th May 2026 (Wed) 0.40 0.40 0.325 0.325 6,752,700
26th May 2026 (Tue) 0.425 0.472 0.472 0.472 652,148
25th May 2026 (Mon) 0.425 0.425 0.425 0.425 0
22nd May 2026 (Fri) 0.425 0.425 0.425 0.425 731,137
21st May 2026 (Thu) 0.45 0.45 0.425 0.425 2,026,684
FTSE 100 Latest
Value10,585.91
Change61.15