Gem Resources (GEMR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/12/2024 0.60p 0.61p 0.60p 0.60p 26663
24/12/2024 0.60p 0.61p 0.60p 0.60p 508
23/12/2024 0.60p 0.62p 0.60p 0.60p 0
20/12/2024 0.60p 0.62p 0.60p 0.60p 0
19/12/2024 0.60p 0.60p 0.56p 0.60p 63367
18/12/2024 0.60p 0.62p 0.60p 0.60p 0
17/12/2024 0.60p 0.60p 0.56p 0.60p 54284
16/12/2024 0.60p 0.62p 0.55p 0.60p 258723
13/12/2024 0.60p 0.62p 0.60p 0.60p 16774
12/12/2024 0.60p 0.63p 0.57p 0.60p 652992
11/12/2024 0.60p 0.64p 0.60p 0.60p 324093
10/12/2024 0.55p 0.60p 0.55p 0.55p 581662
09/12/2024 0.55p 0.56p 0.50p 0.55p 331368
06/12/2024 0.55p 0.55p 0.52p 0.55p 0
05/12/2024 0.55p 0.60p 0.53p 0.55p 1645090
04/12/2024 0.58p 0.58p 0.55p 0.55p 2235191
03/12/2024 0.58p 0.58p 0.58p 0.58p 0
02/12/2024 0.58p 0.58p 0.57p 0.58p 41556
29/11/2024 0.58p 0.58p 0.58p 0.58p 0
28/11/2024 0.55p 0.64p 0.55p 0.58p 5171871
27/11/2024 0.78p 0.78p 0.55p 0.55p 4540649
26/11/2024 0.78p 0.78p 0.73p 0.78p 1673916
25/11/2024 0.83p 0.83p 0.78p 0.78p 1800000
22/11/2024 0.85p 0.87p 0.83p 0.83p 1581866
21/11/2024 0.93p 0.93p 0.85p 0.85p 345192
20/11/2024 0.93p 0.93p 0.89p 0.93p 310193
19/11/2024 0.93p 0.93p 0.90p 0.93p 13
18/11/2024 0.93p 0.93p 0.90p 0.93p 1795
15/11/2024 0.93p 0.93p 0.91p 0.93p 63761
14/11/2024 0.93p 0.93p 0.90p 0.93p 105494
13/11/2024 0.93p 0.93p 0.90p 0.93p 100026
12/11/2024 0.93p 0.93p 0.90p 0.93p 99306
11/11/2024 0.93p 0.94p 0.92p 0.93p 292462
08/11/2024 0.93p 0.93p 0.91p 0.93p 0
07/11/2024 0.93p 0.93p 0.92p 0.93p 49234
06/11/2024 0.93p 0.95p 0.92p 0.93p 244132
05/11/2024 0.95p 0.99p 0.92p 0.93p 124917
04/11/2024 0.95p 0.95p 0.95p 0.95p 104220
01/11/2024 0.95p 0.95p 0.93p 0.95p 0
31/10/2024 0.95p 0.97p 0.91p 0.95p 315356
30/10/2024 0.95p 0.97p 0.91p 0.95p 100323
29/10/2024 0.93p 0.97p 0.93p 0.95p 1159852
28/10/2024 0.93p 0.93p 0.91p 0.93p 90000
25/10/2024 0.93p 0.93p 0.91p 0.93p 78357
24/10/2024 0.93p 1.05p 0.91p 0.93p 250002
23/10/2024 0.93p 0.93p 0.90p 0.93p 454014
22/10/2024 0.93p 0.95p 0.93p 0.93p 260491
21/10/2024 1.00p 1.00p 0.91p 0.93p 2353149
18/10/2024 1.00p 1.02p 1.00p 1.00p 0
17/10/2024 1.00p 1.05p 1.00p 1.00p 1421
16/10/2024 0.95p 1.04p 0.95p 1.00p 1837975
15/10/2024 0.98p 1.03p 0.95p 0.95p 63451
14/10/2024 0.98p 1.00p 0.93p 0.98p 1343260
11/10/2024 1.03p 1.03p 0.98p 0.98p 545845
10/10/2024 1.03p 1.03p 1.00p 1.03p 60834
09/10/2024 1.03p 1.04p 1.03p 1.03p 20000
08/10/2024 1.03p 1.04p 1.00p 1.03p 225500
07/10/2024 1.05p 1.09p 0.92p 1.03p 3016643
04/10/2024 1.05p 1.05p 1.05p 1.05p 26
03/10/2024 1.05p 1.10p 1.05p 1.05p 162455
02/10/2024 1.05p 1.05p 1.05p 1.05p 0
01/10/2024 1.05p 1.10p 1.00p 1.05p 779875

*Close Price adjusted for both dividends and splits