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 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
9th Apr 2026 (Thu) 0.25 0.25 0.25 0.25 32,258
8th Apr 2026 (Wed) 0.25 0.25 0.25 0.25 133,113
7th Apr 2026 (Tue) 0.25 0.25 0.25 0.25 0
6th Apr 2026 (Mon) 0.25 0.25 0.25 0.25 0
3rd Apr 2026 (Fri) 0.25 0.25 0.25 0.25 0
2nd Apr 2026 (Thu) 0.25 0.25 0.25 0.25 985,536
1st Apr 2026 (Wed) 0.25 0.25 0.25 0.25 600,060
31st Mar 2026 (Tue) 0.25 0.25 0.25 0.25 25,175
30th Mar 2026 (Mon) 0.25 0.25 0.25 0.25 328,114
27th Mar 2026 (Fri) 0.20 0.25 0.20 0.25 2,294,461
26th Mar 2026 (Thu) 0.20 0.20 0.20 0.20 43
25th Mar 2026 (Wed) 0.20 0.20 0.20 0.20 0
24th Mar 2026 (Tue) 0.20 0.20 0.20 0.20 0
23rd Mar 2026 (Mon) 0.20 0.20 0.20 0.20 0
FTSE 100 Latest
Value10,443.47
Change11.13