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
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
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
FTSE 100 Latest
Value10,497.12
Change12.90