Gem Resources (GEMR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
29/01/2026 0.40p 0.45p 0.37p 0.40p 84178
28/01/2026 0.40p 0.45p 0.40p 0.40p 4423
27/01/2026 0.40p 0.40p 0.37p 0.40p 10000
26/01/2026 0.40p 0.40p 0.36p 0.40p 55641
23/01/2026 0.40p 0.40p 0.37p 0.40p 1300901
22/01/2026 0.40p 0.44p 0.36p 0.40p 23077
21/01/2026 0.40p 0.42p 0.40p 0.40p 0
20/01/2026 0.40p 0.42p 0.40p 0.40p 0
19/01/2026 0.40p 0.44p 0.36p 0.40p 28444
16/01/2026 0.40p 0.44p 0.36p 0.40p 111150
15/01/2026 0.40p 0.44p 0.36p 0.40p 229986
14/01/2026 0.33p 0.44p 0.33p 0.40p 2690866
13/01/2026 0.33p 0.34p 0.32p 0.33p 1390007
12/01/2026 0.33p 0.35p 0.30p 0.33p 681564
09/01/2026 0.43p 0.43p 0.31p 0.33p 4186852
08/01/2026 0.43p 0.43p 0.40p 0.43p 171810
07/01/2026 0.43p 0.43p 0.43p 0.43p 0
06/01/2026 0.43p 0.43p 0.40p 0.43p 50122
05/01/2026 0.43p 0.45p 0.43p 0.43p 3106
02/01/2026 0.43p 0.44p 0.40p 0.43p 45341
01/01/2026 0.43p 0.43p 0.40p 0.43p 7815
31/12/2025 0.43p 0.43p 0.40p 0.43p 7815
30/12/2025 0.43p 0.45p 0.40p 0.43p 155990
29/12/2025 0.43p 0.45p 0.40p 0.43p 52541
26/12/2025 0.43p 0.45p 0.43p 0.43p 22
25/12/2025 0.43p 0.45p 0.43p 0.43p 22
24/12/2025 0.43p 0.45p 0.43p 0.43p 22
23/12/2025 0.43p 0.43p 0.40p 0.43p 50
22/12/2025 0.45p 0.48p 0.43p 0.43p 0
19/12/2025 0.45p 0.48p 0.45p 0.45p 0
18/12/2025 0.45p 0.47p 0.40p 0.45p 19984
17/12/2025 0.45p 0.48p 0.45p 0.45p 0
16/12/2025 0.45p 0.45p 0.40p 0.45p 139075
15/12/2025 0.45p 0.48p 0.40p 0.45p 56439
12/12/2025 0.45p 0.47p 0.45p 0.45p 2139
11/12/2025 0.45p 0.45p 0.41p 0.45p 500000
10/12/2025 0.45p 0.47p 0.40p 0.45p 366569
09/12/2025 0.40p 0.45p 0.40p 0.45p 5762847
08/12/2025 0.40p 0.43p 0.37p 0.41p 6567354
05/12/2025 0.40p 0.40p 0.37p 0.40p 839
04/12/2025 0.40p 0.40p 0.39p 0.40p 0
03/12/2025 0.38p 0.40p 0.38p 0.40p 1723140
02/12/2025 0.38p 0.38p 0.38p 0.38p 1809559
01/12/2025 0.38p 0.39p 0.35p 0.38p 125491
28/11/2025 0.38p 0.38p 0.35p 0.38p 190000
27/11/2025 0.38p 0.38p 0.38p 0.38p 0
26/11/2025 0.38p 0.38p 0.35p 0.38p 341
25/11/2025 0.38p 0.40p 0.35p 0.38p 19949
24/11/2025 0.38p 0.40p 0.38p 0.38p 1601
21/11/2025 0.38p 0.38p 0.35p 0.38p 762572
20/11/2025 0.38p 0.38p 0.35p 0.37p 4687220
19/11/2025 0.38p 0.39p 0.35p 0.38p 504805
18/11/2025 0.38p 0.39p 0.38p 0.38p 0
17/11/2025 0.38p 0.38p 0.35p 0.38p 20470
14/11/2025 0.38p 0.38p 0.35p 0.38p 2000
13/11/2025 0.38p 0.38p 0.35p 0.38p 51421
12/11/2025 0.38p 0.38p 0.35p 0.38p 2000014
11/11/2025 0.38p 0.39p 0.38p 0.38p 0
10/11/2025 0.37p 0.39p 0.37p 0.38p 4104
07/11/2025 0.37p 0.37p 0.33p 0.37p 42057
06/11/2025 0.37p 0.38p 0.35p 0.37p 768973
05/11/2025 0.38p 0.38p 0.35p 0.37p 1501753
04/11/2025 0.38p 0.38p 0.35p 0.38p 31691
03/11/2025 0.45p 0.45p 0.35p 0.38p 10947686
31/10/2025 0.53p 0.53p 0.41p 0.45p 5325826
30/10/2025 0.53p 0.55p 0.50p 0.53p 435858
29/10/2025 0.53p 0.55p 0.51p 0.53p 347768
28/10/2025 0.55p 0.55p 0.50p 0.52p 1550768
27/10/2025 0.55p 0.60p 0.50p 0.55p 581052
24/10/2025 0.55p 0.58p 0.53p 0.55p 41946
23/10/2025 0.55p 0.60p 0.50p 0.55p 809882
22/10/2025 0.55p 0.55p 0.53p 0.55p 94885
21/10/2025 0.58p 0.58p 0.50p 0.55p 281612
20/10/2025 0.58p 0.62p 0.50p 0.58p 299589
17/10/2025 0.60p 0.64p 0.52p 0.58p 2260203
16/10/2025 0.55p 0.64p 0.55p 0.60p 1632986
15/10/2025 0.53p 0.60p 0.53p 0.55p 351388
14/10/2025 0.58p 0.60p 0.50p 0.55p 3403188
13/10/2025 0.70p 0.80p 0.55p 0.58p 3813338
10/10/2025 0.70p 0.80p 0.64p 0.70p 1796286
09/10/2025 0.70p 0.80p 0.60p 0.70p 2687905
08/10/2025 0.65p 0.70p 0.60p 0.65p 522675
07/10/2025 0.65p 0.70p 0.64p 0.65p 279581
06/10/2025 0.65p 0.70p 0.60p 0.65p 324629
03/10/2025 0.65p 0.70p 0.60p 0.65p 1176367
02/10/2025 0.68p 0.74p 0.64p 0.65p 2845163
01/10/2025 0.65p 0.74p 0.60p 0.68p 3318576
30/09/2025 0.63p 0.70p 0.59p 0.65p 1363726

*Close Price adjusted for both dividends and splits