Gem Resources (GEMR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gem Resources

Date Open High Low Close* Volume
13/11/2026 0.35p 0.35p 0.31p 0.35p 0
12/11/2026 0.35p 0.35p 0.30p 0.31p 1371000
11/11/2026 0.40p 0.46p 0.35p 0.35p 0
10/11/2026 0.40p 0.50p 0.30p 0.40p 101196
09/11/2026 0.40p 0.50p 0.30p 0.40p 1850
06/11/2026 0.40p 0.43p 0.30p 0.40p 17765
05/11/2026 0.40p 0.50p 0.40p 0.40p 120
04/11/2026 0.40p 0.43p 0.40p 0.40p 0
03/11/2026 0.40p 0.50p 0.40p 0.40p 57508
02/11/2026 0.40p 0.43p 0.30p 0.40p 27511
30/10/2026 0.40p 0.43p 0.40p 0.40p 0
29/10/2026 0.40p 0.43p 0.30p 0.40p 250000
28/10/2026 0.38p 0.45p 0.30p 0.40p 902891
27/10/2026 0.35p 0.40p 0.30p 0.35p 6374
26/10/2026 0.35p 0.38p 0.35p 0.35p 0
23/10/2026 0.35p 0.38p 0.30p 0.35p 250000
22/10/2026 0.35p 0.38p 0.32p 0.35p 318152
21/10/2026 0.35p 0.40p 0.32p 0.35p 1023
20/10/2026 0.35p 0.38p 0.35p 0.35p 0
19/10/2026 0.35p 0.40p 0.35p 0.35p 206220
16/10/2026 0.35p 0.40p 0.35p 0.35p 135
15/10/2026 0.35p 0.40p 0.35p 0.35p 7715
14/10/2026 0.30p 0.38p 0.28p 0.35p 200000
13/10/2026 0.30p 0.35p 0.28p 0.27p 400000
12/10/2026 0.30p 0.30p 0.28p 0.32p 20000
09/10/2026 0.30p 0.30p 0.28p 0.30p 0
08/10/2026 0.30p 0.34p 0.28p 0.30p 150000
07/10/2026 0.30p 0.30p 0.28p 0.30p 0
06/10/2026 0.30p 0.30p 0.25p 0.30p 391
05/10/2026 0.30p 0.30p 0.25p 0.30p 27078
02/10/2026 0.30p 0.35p 0.28p 0.30p 2842
01/10/2026 0.30p 0.35p 0.25p 0.30p 126140
30/09/2026 0.33p 0.33p 0.28p 0.30p 270000
29/09/2026 0.33p 0.35p 0.33p 0.33p 15638
28/09/2026 0.33p 0.33p 0.30p 0.33p 250028
25/09/2026 0.33p 0.33p 0.33p 0.33p 0
24/09/2026 0.33p 0.33p 0.32p 0.33p 50348
23/09/2026 0.33p 0.35p 0.30p 0.33p 9962
22/09/2026 0.33p 0.35p 0.33p 0.33p 285
21/09/2026 0.40p 0.40p 0.33p 0.33p 3804614
18/09/2026 0.40p 0.40p 0.38p 0.40p 0
17/09/2026 0.40p 0.40p 0.35p 0.40p 7088
16/09/2026 0.40p 0.40p 0.38p 0.40p 0
15/09/2026 0.40p 0.45p 0.35p 0.40p 100227
14/09/2026 0.40p 0.40p 0.38p 0.40p 0
11/09/2026 0.40p 0.40p 0.35p 0.40p 90073
10/09/2026 0.40p 0.45p 0.35p 0.40p 254771
09/09/2026 0.40p 0.40p 0.37p 0.40p 8
08/09/2026 0.40p 0.40p 0.35p 0.40p 2844
07/09/2026 0.35p 0.40p 0.30p 0.35p 66835
04/09/2026 0.35p 0.40p 0.33p 0.35p 1231265
03/09/2026 0.35p 0.39p 0.30p 0.40p 332096
02/09/2026 0.35p 0.35p 0.33p 0.35p 75000
01/09/2026 0.35p 0.39p 0.33p 0.35p 149000
28/08/2026 0.35p 0.40p 0.30p 0.35p 5487
27/08/2026 0.35p 0.40p 0.30p 0.35p 182479
26/08/2026 0.35p 0.40p 0.31p 0.35p 727677
25/08/2026 0.35p 0.40p 0.30p 0.30p 207334
24/08/2026 0.35p 0.35p 0.30p 0.35p 500000
21/08/2026 0.35p 0.35p 0.32p 0.35p 0
20/08/2026 0.35p 0.35p 0.32p 0.35p 0
19/08/2026 0.33p 0.35p 0.30p 0.35p 28897
18/08/2026 0.33p 0.33p 0.31p 0.33p 0
14/08/2026 0.33p 0.33p 0.31p 0.33p 0
13/08/2026 0.33p 0.33p 0.30p 0.33p 19491
12/08/2026 0.33p 0.35p 0.31p 0.35p 7842
11/08/2026 0.33p 0.33p 0.31p 0.33p 0
10/08/2026 0.33p 0.35p 0.31p 0.33p 4265
07/08/2026 0.33p 0.33p 0.30p 0.33p 127
06/08/2026 0.33p 0.35p 0.31p 0.33p 48059
05/08/2026 0.33p 0.33p 0.31p 0.33p 0
04/08/2026 0.33p 0.33p 0.31p 0.33p 0
03/08/2026 0.33p 0.33p 0.30p 0.33p 392
31/07/2026 0.33p 0.33p 0.30p 0.33p 2002
30/07/2026 0.33p 0.33p 0.31p 0.33p 0
29/07/2026 0.33p 0.33p 0.31p 0.33p 0
28/07/2026 0.33p 0.33p 0.31p 0.33p 0
27/07/2026 0.33p 0.35p 0.31p 0.33p 277009
24/07/2026 0.38p 0.38p 0.31p 0.33p 156906
23/07/2026 0.38p 0.38p 0.35p 0.38p 342157
22/07/2026 0.40p 0.40p 0.35p 0.38p 1361013
21/07/2026 0.40p 0.45p 0.35p 0.40p 44142
20/07/2026 0.40p 0.45p 0.40p 0.40p 500
17/07/2026 0.40p 0.40p 0.35p 0.40p 1157711
16/07/2026 0.40p 0.45p 0.40p 0.40p 200
15/07/2026 0.40p 0.40p 0.35p 0.40p 112
14/07/2026 0.40p 0.40p 0.40p 0.40p 0
13/07/2026 0.40p 0.45p 0.40p 0.40p 2000
10/07/2026 0.40p 0.40p 0.40p 0.40p 0
09/07/2026 0.40p 0.44p 0.40p 0.40p 15575
08/07/2026 0.40p 0.40p 0.40p 0.40p 0
07/07/2026 0.40p 0.45p 0.40p 0.40p 504
06/07/2026 0.40p 0.40p 0.40p 0.40p 0
03/07/2026 0.40p 0.40p 0.40p 0.40p 0
02/07/2026 0.40p 0.45p 0.40p 0.40p 1326
01/07/2026 0.40p 0.45p 0.40p 0.40p 1779
30/06/2026 0.40p 0.40p 0.40p 0.40p 0
29/06/2026 0.40p 0.45p 0.35p 0.40p 45659
26/06/2026 0.40p 0.40p 0.40p 0.40p 0
25/06/2026 0.40p 0.40p 0.35p 0.40p 12016
24/06/2026 0.40p 0.44p 0.35p 0.40p 136188
23/06/2026 0.40p 0.40p 0.40p 0.40p 0
22/06/2026 0.40p 0.40p 0.35p 0.40p 90075
19/06/2026 0.40p 0.45p 0.35p 0.40p 11578
18/06/2026 0.40p 0.45p 0.40p 0.40p 6175
17/06/2026 0.40p 0.45p 0.35p 0.40p 119349
16/06/2026 0.40p 0.45p 0.35p 0.40p 138445
15/06/2026 0.40p 0.45p 0.40p 0.40p 1106
12/06/2026 0.40p 0.45p 0.38p 0.40p 252653
11/06/2026 0.40p 0.45p 0.35p 0.40p 234504
10/06/2026 0.40p 0.45p 0.40p 0.40p 9602
09/06/2026 0.40p 0.44p 0.40p 0.40p 45229
08/06/2026 0.40p 0.45p 0.36p 0.40p 3356870
05/06/2026 0.40p 0.45p 0.35p 0.40p 353323
04/06/2026 0.40p 0.45p 0.38p 0.40p 3321278
03/06/2026 0.35p 0.45p 0.35p 0.40p 3611507
02/06/2026 0.33p 0.40p 0.33p 0.35p 402487
01/06/2026 0.33p 0.35p 0.32p 0.33p 1422
29/05/2026 0.33p 0.35p 0.32p 0.33p 99399
28/05/2026 0.33p 0.35p 0.32p 0.33p 618698
27/05/2026 0.40p 0.40p 0.32p 0.33p 6752700
26/05/2026 0.43p 0.50p 0.35p 0.47p 652148
22/05/2026 0.43p 0.50p 0.37p 0.43p 731137
21/05/2026 0.45p 0.50p 0.35p 0.43p 2026684
20/05/2026 0.45p 0.50p 0.40p 0.45p 542277
19/05/2026 0.43p 0.55p 0.40p 0.45p 2695266
18/05/2026 0.43p 0.54p 0.41p 0.43p 5544098
15/05/2026 0.33p 0.45p 0.30p 0.43p 4495609
14/05/2026 0.43p 0.43p 0.30p 0.33p 2933087
13/05/2026 0.30p 0.47p 0.30p 0.43p 5027517
12/05/2026 0.30p 0.35p 0.28p 0.30p 1759534
11/05/2026 0.30p 0.34p 0.27p 0.30p 216618
08/05/2026 0.30p 0.35p 0.30p 0.30p 515636
07/05/2026 0.30p 0.34p 0.27p 0.30p 1139743
06/05/2026 0.30p 0.30p 0.25p 0.30p 626044
05/05/2026 0.30p 0.34p 0.25p 0.30p 215858
01/05/2026 0.30p 0.32p 0.30p 0.30p 150000
30/04/2026 0.30p 0.32p 0.30p 0.30p 855833
29/04/2026 0.23p 0.35p 0.23p 0.30p 1720622
28/04/2026 0.28p 0.28p 0.21p 0.23p 1867909
27/04/2026 0.28p 0.30p 0.26p 0.28p 141813
24/04/2026 0.30p 0.35p 0.26p 0.28p 240979
23/04/2026 0.28p 0.35p 0.26p 0.30p 380892
22/04/2026 0.30p 0.33p 0.26p 0.28p 298521
21/04/2026 0.30p 0.33p 0.30p 0.30p 299
20/04/2026 0.28p 0.30p 0.28p 0.30p 297649
17/04/2026 0.28p 0.29p 0.27p 0.28p 294752
16/04/2026 0.30p 0.30p 0.26p 0.28p 440299
15/04/2026 0.33p 0.34p 0.27p 0.30p 313
14/04/2026 0.30p 0.32p 0.28p 0.30p 439600
13/04/2026 0.30p 0.30p 0.26p 0.30p 1127289
10/04/2026 0.25p 0.35p 0.25p 0.30p 332152
09/04/2026 0.25p 0.30p 0.25p 0.25p 32258
08/04/2026 0.25p 0.30p 0.22p 0.25p 133113
07/04/2026 0.25p 0.25p 0.22p 0.25p 0
02/04/2026 0.25p 0.29p 0.25p 0.25p 985536
01/04/2026 0.25p 0.25p 0.20p 0.25p 600060
31/03/2026 0.25p 0.29p 0.21p 0.25p 25175
30/03/2026 0.25p 0.29p 0.21p 0.25p 328114
27/03/2026 0.20p 0.30p 0.20p 0.25p 2294461
26/03/2026 0.20p 0.20p 0.15p 0.20p 43
25/03/2026 0.20p 0.20p 0.18p 0.20p 0
24/03/2026 0.20p 0.20p 0.18p 0.20p 0
23/03/2026 0.20p 0.20p 0.18p 0.20p 0
20/03/2026 0.20p 0.20p 0.18p 0.20p 0
19/03/2026 0.20p 0.20p 0.18p 0.20p 0
18/03/2026 0.20p 0.25p 0.18p 0.20p 401
17/03/2026 0.20p 0.24p 0.18p 0.20p 220282
16/03/2026 0.20p 0.25p 0.18p 0.20p 400
13/03/2026 0.20p 0.20p 0.16p 0.20p 100000
12/03/2026 0.23p 0.24p 0.20p 0.20p 815533
11/03/2026 0.23p 0.23p 0.20p 0.23p 405776
10/03/2026 0.28p 0.28p 0.22p 0.23p 2556557
09/03/2026 0.33p 0.33p 0.27p 0.28p 16770
06/03/2026 0.33p 0.33p 0.33p 0.33p 0
05/03/2026 0.33p 0.33p 0.30p 0.33p 100000
04/03/2026 0.33p 0.33p 0.33p 0.33p 0
03/03/2026 0.33p 0.33p 0.33p 0.33p 0
02/03/2026 0.33p 0.35p 0.33p 0.33p 2788
27/02/2026 0.33p 0.35p 0.30p 0.33p 28604
26/02/2026 0.33p 0.35p 0.30p 0.33p 50650
25/02/2026 0.33p 0.35p 0.30p 0.33p 506219
24/02/2026 0.40p 0.40p 0.33p 0.33p 1500000
23/02/2026 0.40p 0.40p 0.36p 0.40p 961
20/02/2026 0.40p 0.40p 0.36p 0.40p 3639
19/02/2026 0.40p 0.41p 0.40p 0.40p 0
18/02/2026 0.40p 0.44p 0.36p 0.40p 5289
17/02/2026 0.40p 0.41p 0.40p 0.40p 0
16/02/2026 0.40p 0.41p 0.40p 0.40p 0
13/02/2026 0.40p 0.40p 0.35p 0.40p 404840
12/02/2026 0.40p 0.44p 0.36p 0.40p 208
11/02/2026 0.40p 0.44p 0.36p 0.40p 6930
10/02/2026 0.40p 0.40p 0.36p 0.40p 250843
09/02/2026 0.40p 0.44p 0.36p 0.40p 30022
06/02/2026 0.40p 0.44p 0.40p 0.40p 2261
05/02/2026 0.40p 0.44p 0.40p 0.40p 11602
04/02/2026 0.40p 0.45p 0.36p 0.40p 42328
03/02/2026 0.40p 0.45p 0.38p 0.40p 2663
02/02/2026 0.40p 0.45p 0.35p 0.40p 400022
30/01/2026 0.40p 0.45p 0.35p 0.40p 407118

*Close Price adjusted for both dividends and splits