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
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
1st Sep 2026 (Tue) 0.35 0.35 0.35 0.35 149,000
31st Aug 2026 (Mon) 0.35 0.35 0.35 0.35 0
28th Aug 2026 (Fri) 0.35 0.35 0.35 0.35 5,487
27th Aug 2026 (Thu) 0.35 0.35 0.35 0.35 182,479
26th Aug 2026 (Wed) 0.35 0.35 0.35 0.35 727,677
25th Aug 2026 (Tue) 0.35 0.30 0.30 0.30 207,334
24th Aug 2026 (Mon) 0.30 0.35 0.30 0.35 500,000
21st Aug 2026 (Fri) 0.35 0.35 0.35 0.35 0
20th Aug 2026 (Thu) 0.35 0.35 0.35 0.35 0
19th Aug 2026 (Wed) 0.325 0.35 0.325 0.35 28,897
18th Aug 2026 (Tue) 0.325 0.325 0.325 0.325 0
17th Aug 2026 (Mon) 0.325 0.325 0.325 0.325 1,539
14th Aug 2026 (Fri) 0.325 0.325 0.325 0.325 0
13th Aug 2026 (Thu) 0.325 0.325 0.325 0.325 19,491
FTSE 100 Latest
Value10,698.97
Change42.69