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!

JEM.US (JEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.23 0.2331 0.2233 0.2343 2,704
12th Dec 2025 (Fri) 0.2506 0.2506 0.2301 0.2343 5,147
11th Dec 2025 (Thu) 0.2499 0.2585 0.2449 0.2448 11,527
10th Dec 2025 (Wed) 0.25 0.2508 0.2439 0.25 13,560
9th Dec 2025 (Tue) 0.25 0.25 0.2449 0.2509 9,789
8th Dec 2025 (Mon) 0.2432 0.2479 0.2425 0.2448 10,908
5th Dec 2025 (Fri) 0.231 0.233 0.231 0.235 3,797
4th Dec 2025 (Thu) 0.2213 0.2247 0.2202 0.2283 7,883
3rd Dec 2025 (Wed) 0.22 0.225 0.22 0.2269 3,605
2nd Dec 2025 (Tue) 0.2216 0.227 0.2216 0.227 882
1st Dec 2025 (Mon) 0.249 0.249 0.18 0.2315 191,877
28th Nov 2025 (Fri) 0.2602 0.2602 0.2474 0.2518 10,593
27th Nov 2025 (Thu) 0.26 0.2607 0.258 0.2623 5,097
26th Nov 2025 (Wed) 0.26 0.2607 0.258 0.2623 4,347
25th Nov 2025 (Tue) 0.265 0.2672 0.2621 0.2623 2,738
24th Nov 2025 (Mon) 0.2526 0.2715 0.25 0.2718 15,593
21st Nov 2025 (Fri) 0.2577 0.2609 0.2555 0.2729 1,509
20th Nov 2025 (Thu) 0.2562 0.2562 0.255 0.255 7,774
19th Nov 2025 (Wed) 0.2562 0.2618 0.2501 0.255 2,788
18th Nov 2025 (Tue) 0.255 0.2618 0.255 0.2605 12,342
17th Nov 2025 (Mon) 0.2671 0.271 0.2562 0.2637 21,554
14th Nov 2025 (Fri) 0.295 0.295 0.2569 0.2671 46,286
13th Nov 2025 (Thu) 0.2936 0.3079 0.2933 0.307 27,796
12th Nov 2025 (Wed) 0.2901 0.2915 0.2901 0.2911 6,325
11th Nov 2025 (Tue) 0.293 0.297 0.2896 0.2979 68,174
10th Nov 2025 (Mon) 0.30 0.30 0.29 0.2973 55,565
7th Nov 2025 (Fri) 0.2961 0.2961 0.2886 0.2953 27,026
6th Nov 2025 (Thu) 0.3234 0.342 0.3023 0.303 34,512
5th Nov 2025 (Wed) 0.2901 0.3259 0.2901 0.33 55,167
4th Nov 2025 (Tue) 0.323 0.323 0.3167 0.3167 0
3rd Nov 2025 (Mon) 0.323 0.323 0.3118 0.3167 12,603
31st Oct 2025 (Fri) 0.3205 0.321 0.3118 0.3197 51,735
30th Oct 2025 (Thu) 0.325 0.3305 0.3158 0.3205 26,152
29th Oct 2025 (Wed) 0.3546 0.3699 0.3211 0.3308 124,341
28th Oct 2025 (Tue) 0.4026 0.46 0.33 0.3761 5,622,595
27th Oct 2025 (Mon) 0.3047 0.3058 0.2844 0.2955 883,226
24th Oct 2025 (Fri) 0.3076 0.3154 0.305 0.3141 16,738
23rd Oct 2025 (Thu) 0.3203 0.3249 0.305 0.3161 23,961
22nd Oct 2025 (Wed) 0.3248 0.33 0.30 0.3036 76,167
21st Oct 2025 (Tue) 0.329 0.44 0.3231 0.35 260,234
20th Oct 2025 (Mon) 0.3366 0.3405 0.3293 0.3371 14,725
17th Oct 2025 (Fri) 0.3479 0.3479 0.3263 0.3365 3,268
16th Oct 2025 (Thu) 0.37 0.3834 0.346 0.3565 10,321
15th Oct 2025 (Wed) 0.3266 0.48 0.3266 0.381 767,242
FTSE 100 Latest
Value9,751.31
Change102.28