Gem Resources (GEMR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/05/2025 0.19p 0.19p 0.18p 0.19p 223043
30/04/2025 0.26p 0.26p 0.18p 0.19p 2565955
29/04/2025 0.26p 0.26p 0.26p 0.26p 205000
28/04/2025 0.26p 0.26p 0.26p 0.26p 145783
25/04/2025 0.26p 0.26p 0.25p 0.26p 2138447
24/04/2025 0.38p 0.38p 0.25p 0.26p 4043338
23/04/2025 0.43p 0.43p 0.33p 0.38p 3367767
22/04/2025 0.43p 0.45p 0.43p 0.43p 20688
17/04/2025 0.47p 0.47p 0.40p 0.43p 2849062
16/04/2025 0.47p 0.47p 0.47p 0.47p 0
15/04/2025 0.47p 0.47p 0.46p 0.47p 1400000
14/04/2025 0.47p 0.47p 0.46p 0.47p 442146
11/04/2025 0.47p 0.47p 0.43p 0.47p 1750000
10/04/2025 0.47p 0.47p 0.47p 0.47p 1056211
09/04/2025 0.48p 0.48p 0.45p 0.47p 159647
08/04/2025 0.47p 0.47p 0.45p 0.47p 146149
07/04/2025 0.47p 0.47p 0.47p 0.47p 21080
04/04/2025 0.46p 0.48p 0.45p 0.47p 1350493
03/04/2025 0.45p 0.47p 0.42p 0.46p 3324370
02/04/2025 0.43p 0.43p 0.41p 0.43p 0
01/04/2025 0.43p 0.44p 0.43p 0.43p 17103
31/03/2025 0.43p 0.44p 0.43p 0.43p 175000
28/03/2025 0.48p 0.48p 0.43p 0.43p 488626
27/03/2025 0.48p 0.48p 0.45p 0.48p 1209512
26/03/2025 0.47p 0.48p 0.46p 0.48p 343268
25/03/2025 0.53p 0.53p 0.42p 0.47p 3305462
24/03/2025 0.53p 0.53p 0.50p 0.53p 239578
21/03/2025 0.53p 0.53p 0.50p 0.53p 352965
20/03/2025 0.53p 0.53p 0.51p 0.53p 0
19/03/2025 0.53p 0.53p 0.53p 0.53p 187969
18/03/2025 0.53p 0.53p 0.53p 0.53p 50000
17/03/2025 0.53p 0.53p 0.50p 0.53p 63333
14/03/2025 0.53p 0.53p 0.53p 0.53p 50000
13/03/2025 0.53p 0.53p 0.53p 0.53p 300000
12/03/2025 0.53p 0.54p 0.50p 0.53p 1413165
11/03/2025 0.53p 0.53p 0.50p 0.53p 3
10/03/2025 0.53p 0.54p 0.50p 0.53p 131531
07/03/2025 0.53p 0.54p 0.50p 0.53p 104525
06/03/2025 0.53p 0.55p 0.50p 0.53p 182775
05/03/2025 0.53p 0.53p 0.50p 0.53p 1146
04/03/2025 0.53p 0.55p 0.50p 0.53p 518
03/03/2025 0.52p 0.54p 0.52p 0.53p 277541
28/02/2025 0.52p 0.54p 0.52p 0.52p 33
27/02/2025 0.52p 0.54p 0.50p 0.52p 2413310
26/02/2025 0.48p 0.50p 0.48p 0.50p 1000000
25/02/2025 0.48p 0.48p 0.46p 0.48p 0
24/02/2025 0.48p 0.50p 0.45p 0.48p 2282128
21/02/2025 0.54p 0.57p 0.43p 0.48p 3193146
20/02/2025 0.53p 0.57p 0.52p 0.54p 300733
19/02/2025 0.53p 0.53p 0.51p 0.53p 0
18/02/2025 0.53p 0.53p 0.51p 0.53p 0
17/02/2025 0.53p 0.53p 0.51p 0.53p 0
14/02/2025 0.53p 0.55p 0.53p 0.53p 194678
13/02/2025 0.53p 0.55p 0.52p 0.53p 2369364
12/02/2025 0.63p 0.63p 0.53p 0.53p 1780138
11/02/2025 0.58p 0.58p 0.58p 0.58p 1577851
10/02/2025 0.58p 0.59p 0.58p 0.58p 201518
07/02/2025 0.58p 0.59p 0.58p 0.58p 170212
06/02/2025 0.58p 0.59p 0.55p 0.58p 787210
05/02/2025 0.63p 0.63p 0.58p 0.58p 3040754
04/02/2025 0.63p 0.63p 0.62p 0.63p 323100
03/02/2025 0.63p 0.63p 0.62p 0.63p 33
31/01/2025 0.63p 0.65p 0.62p 0.63p 377279
30/01/2025 0.63p 0.65p 0.62p 0.63p 273145
29/01/2025 0.63p 0.65p 0.63p 0.63p 357032
28/01/2025 0.63p 0.65p 0.60p 0.63p 2528893
27/01/2025 0.63p 0.64p 0.63p 0.63p 1310167
24/01/2025 0.63p 0.64p 0.63p 0.63p 222646
23/01/2025 0.63p 0.65p 0.63p 0.63p 995765
22/01/2025 0.63p 0.65p 0.60p 0.63p 2003935
21/01/2025 0.63p 0.65p 0.63p 0.63p 996786
20/01/2025 0.63p 0.65p 0.60p 0.63p 456512
17/01/2025 0.63p 0.65p 0.63p 0.63p 456989
16/01/2025 0.63p 0.64p 0.61p 0.63p 673366
15/01/2025 0.55p 0.64p 0.55p 0.63p 1199948
14/01/2025 0.55p 0.55p 0.54p 0.55p 0
13/01/2025 0.55p 0.55p 0.54p 0.55p 0
10/01/2025 0.53p 0.55p 0.52p 0.55p 450011
09/01/2025 0.55p 0.55p 0.53p 0.53p 221144
08/01/2025 0.55p 0.60p 0.55p 0.55p 22433
07/01/2025 0.55p 0.60p 0.55p 0.55p 16825
06/01/2025 0.55p 0.60p 0.55p 0.55p 436374
03/01/2025 0.60p 0.60p 0.50p 0.55p 797180
02/01/2025 0.60p 0.62p 0.60p 0.60p 0
31/12/2024 0.60p 0.60p 0.60p 0.60p 50455
30/12/2024 0.60p 0.62p 0.60p 0.60p 0
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