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
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
20th May 2026 (Wed) 0.45 0.45 0.45 0.45 542,277
19th May 2026 (Tue) 0.425 0.50 0.425 0.45 2,695,266
18th May 2026 (Mon) 0.425 0.475 0.425 0.425 5,544,098
15th May 2026 (Fri) 0.325 0.425 0.325 0.425 4,495,609
14th May 2026 (Thu) 0.425 0.425 0.325 0.325 2,933,087
13th May 2026 (Wed) 0.30 0.425 0.30 0.425 5,027,517
12th May 2026 (Tue) 0.30 0.30 0.30 0.30 1,759,534
11th May 2026 (Mon) 0.30 0.30 0.30 0.30 216,618
8th May 2026 (Fri) 0.30 0.30 0.30 0.30 515,636
7th May 2026 (Thu) 0.30 0.30 0.30 0.30 1,139,743
6th May 2026 (Wed) 0.30 0.30 0.30 0.30 626,044
5th May 2026 (Tue) 0.30 0.30 0.30 0.30 215,858
4th May 2026 (Mon) 0.30 0.30 0.30 0.30 0
1st May 2026 (Fri) 0.30 0.30 0.30 0.30 150,000
30th Apr 2026 (Thu) 0.30 0.30 0.30 0.30 855,833
29th Apr 2026 (Wed) 0.225 0.30 0.225 0.30 1,720,622
28th Apr 2026 (Tue) 0.275 0.275 0.225 0.225 1,867,909
27th Apr 2026 (Mon) 0.275 0.275 0.275 0.275 141,813
24th Apr 2026 (Fri) 0.30 0.30 0.275 0.275 240,979
23rd Apr 2026 (Thu) 0.275 0.30 0.275 0.30 380,892
22nd Apr 2026 (Wed) 0.30 0.30 0.275 0.275 298,521
21st Apr 2026 (Tue) 0.30 0.30 0.30 0.30 299
20th Apr 2026 (Mon) 0.275 0.30 0.275 0.30 297,649
17th Apr 2026 (Fri) 0.275 0.275 0.275 0.275 294,752
16th Apr 2026 (Thu) 0.30 0.30 0.275 0.275 440,299
15th Apr 2026 (Wed) 0.325 0.325 0.30 0.30 313
14th Apr 2026 (Tue) 0.30 0.30 0.30 0.30 439,600
13th Apr 2026 (Mon) 0.30 0.30 0.30 0.30 1,127,289
10th Apr 2026 (Fri) 0.25 0.30 0.25 0.30 332,152
FTSE 100 Latest
Value10,254.81
Change27.48