Market data

Select a section

Gemfields Group Limited

(GEM)
Sector: Precious Metals and Mining
6.55p
-0.08p -1.13
Last updated: 16:57:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/07/2025 6.63p 6.75p 6.60p 6.63p 53,585
07/07/2025 6.63p 6.75p 6.50p 6.63p 17,075
04/07/2025 6.88p 7.20p 6.50p 6.75p 232,106
03/07/2025 7.25p 7.50p 6.50p 6.88p 150,597
02/07/2025 7.10p 7.50p 6.91p 7.25p 1,249,681
01/07/2025 6.35p 7.40p 6.20p 7.10p 1,356,596
30/06/2025 5.35p 6.90p 5.35p 6.35p 882,070
27/06/2025 5.15p 5.85p 4.80p 5.35p 655,304
26/06/2025 5.05p 5.39p 4.80p 5.15p 65,412
25/06/2025 5.00p 5.20p 4.94p 5.05p 246,358
24/06/2025 5.00p 5.20p 4.80p 5.00p 330,139
23/06/2025 4.50p 5.16p 4.50p 5.00p 725,018
20/06/2025 4.35p 4.68p 4.23p 4.50p 804,000
19/06/2025 4.40p 4.50p 4.40p 4.40p 105,434
18/06/2025 4.40p 4.50p 4.40p 4.40p 156,691
17/06/2025 4.35p 4.50p 4.30p 4.40p 242,113
16/06/2025 4.25p 4.50p 4.20p 4.20p 86,370
13/06/2025 4.20p 4.40p 4.20p 4.20p 93,379
12/06/2025 4.20p 4.38p 4.20p 4.20p 35,251
11/06/2025 4.20p 4.30p 4.00p 4.20p 301,756
10/06/2025 4.30p 4.30p 4.10p 4.30p 225,152
09/06/2025 4.30p 4.30p 4.28p 4.30p 23,343
06/06/2025 4.30p 4.30p 4.30p 4.30p 0
05/06/2025 4.25p 4.38p 4.25p 4.30p 30,000
04/06/2025 4.25p 4.40p 4.11p 4.25p 114,711
03/06/2025 4.25p 4.40p 4.10p 4.25p 353,071
02/06/2025 4.25p 4.25p 4.18p 4.25p 9,963
30/05/2025 4.25p 4.39p 4.10p 4.25p 16,964
29/05/2025 4.25p 4.40p 4.10p 4.25p 10,260
28/05/2025 4.20p 4.40p 4.10p 4.25p 70,339
27/05/2025 4.20p 4.40p 4.20p 4.20p 40,523
26/05/2025 4.20p 4.40p 4.08p 4.20p 22,442
23/05/2025 4.20p 4.40p 4.08p 4.20p 22,442
22/05/2025 4.20p 4.40p 4.00p 4.20p 2,572
21/05/2025 4.20p 4.31p 4.00p 4.20p 168,238
20/05/2025 4.20p 4.40p 4.20p 4.20p 45,228
19/05/2025 4.20p 4.40p 3.92p 4.20p 50,225
16/05/2025 4.20p 4.31p 4.20p 4.20p 7,009
15/05/2025 4.20p 4.40p 4.20p 4.20p 13,935
14/05/2025 4.20p 4.25p 4.01p 4.20p 176,829
13/05/2025 4.20p 4.25p 4.20p 4.20p 2,353
12/05/2025 4.25p 4.48p 3.95p 4.48p 400,559
09/05/2025 4.25p 4.38p 4.06p 4.25p 103,524
08/05/2025 4.25p 4.50p 3.85p 4.25p 743,541
07/05/2025 4.25p 4.40p 4.25p 4.25p 74,217
06/05/2025 4.25p 4.30p 4.25p 4.25p 2,325
05/05/2025 4.25p 4.50p 4.05p 4.25p 5,690
02/05/2025 4.25p 4.50p 4.05p 4.25p 5,690
01/05/2025 4.25p 4.50p 4.00p 4.25p 397
30/04/2025 4.25p 4.40p 4.05p 4.25p 161,363
29/04/2025 4.25p 4.40p 3.92p 4.25p 59,649
28/04/2025 4.25p 4.48p 4.11p 4.25p 224,413
25/04/2025 4.60p 4.66p 4.25p 4.25p 236,854
24/04/2025 4.60p 4.70p 4.60p 4.60p 30,000
23/04/2025 4.60p 4.66p 4.58p 4.60p 25,936
22/04/2025 4.60p 4.80p 4.58p 4.60p 128,576
21/04/2025 4.60p 4.60p 4.58p 4.60p 3,826
18/04/2025 4.60p 4.60p 4.58p 4.60p 3,826
17/04/2025 4.60p 4.60p 4.58p 4.60p 3,826
16/04/2025 4.75p 4.75p 4.50p 4.60p 18,097
15/04/2025 4.75p 4.90p 4.70p 4.75p 46,009,128
14/04/2025 4.75p 5.10p 4.59p 4.75p 496,410
11/04/2025 5.00p 5.01p 4.50p 4.75p 282,543
10/04/2025 5.88p 6.25p 5.50p 5.88p 50,496
09/04/2025 5.75p 6.00p 5.75p 5.75p 10,000
08/04/2025 5.88p 6.10p 5.88p 5.88p 133,932
07/04/2025 5.88p 5.95p 5.50p 5.88p 82,500
04/04/2025 5.88p 6.25p 5.50p 5.88p 90,411
03/04/2025 6.13p 6.25p 5.88p 5.88p 107,052
02/04/2025 6.13p 6.13p 6.00p 6.13p 183,947
01/04/2025 6.25p 6.50p 5.97p 6.13p 124,507
31/03/2025 6.25p 6.50p 6.00p 6.25p 62,342
28/03/2025 6.25p 6.50p 6.00p 6.25p 5,475
27/03/2025 6.25p 6.28p 6.25p 6.25p 30,000
26/03/2025 6.25p 6.60p 6.25p 6.25p 57,476
25/03/2025 6.25p 6.50p 6.00p 6.25p 14,839
24/03/2025 6.25p 6.45p 6.25p 6.25p 22,230
21/03/2025 6.35p 6.50p 6.33p 6.35p 17,817
20/03/2025 6.35p 6.48p 6.30p 6.35p 884,337
19/03/2025 6.35p 6.50p 6.35p 6.35p 200,000
18/03/2025 6.35p 6.40p 6.35p 6.35p 12,425
17/03/2025 6.35p 6.41p 6.35p 6.35p 279
14/03/2025 6.35p 6.50p 6.20p 6.35p 225,305
13/03/2025 6.35p 6.70p 6.35p 6.70p 255,275
12/03/2025 6.60p 6.70p 6.35p 6.35p 30,223
11/03/2025 6.60p 6.60p 6.50p 6.60p 515,000
10/03/2025 6.65p 6.80p 6.50p 6.60p 433,641
07/03/2025 6.65p 6.80p 6.50p 6.65p 124,283
06/03/2025 6.65p 6.75p 6.65p 6.65p 2,000,000
05/03/2025 6.65p 6.65p 6.50p 6.65p 1,151,145
04/03/2025 6.75p 7.00p 6.50p 6.94p 63,797
03/03/2025 6.75p 7.00p 6.75p 7.00p 421,146
28/02/2025 6.25p 6.90p 6.25p 6.75p 348,199
27/02/2025 6.25p 6.50p 6.25p 6.25p 58,501
26/02/2025 6.25p 6.45p 6.22p 6.25p 20,382
25/02/2025 6.25p 6.75p 6.19p 6.25p 12,042,743
24/02/2025 6.25p 6.50p 5.88p 6.00p 149,117
21/02/2025 6.25p 6.40p 6.25p 6.25p 307,461
20/02/2025 6.35p 6.50p 6.00p 6.25p 156,752
19/02/2025 5.75p 6.50p 5.75p 6.35p 798,741
18/02/2025 5.75p 6.00p 5.50p 5.75p 600,000
17/02/2025 5.75p 5.75p 5.56p 5.75p 15,000
14/02/2025 5.65p 5.79p 5.50p 5.50p 83,723
13/02/2025 5.75p 5.80p 5.65p 5.65p 35,018
12/02/2025 6.25p 6.30p 5.50p 5.75p 181,186
11/02/2025 6.25p 6.28p 6.10p 6.25p 23,409
10/02/2025 6.25p 6.30p 6.25p 6.25p 11,000
07/02/2025 5.75p 6.40p 5.75p 6.25p 578,986
06/02/2025 5.75p 5.84p 5.75p 5.75p 30,191
05/02/2025 5.75p 5.75p 5.75p 5.75p 0
04/02/2025 5.65p 6.00p 5.64p 5.65p 23,324
03/02/2025 5.65p 5.65p 5.51p 5.65p 77,910
31/01/2025 5.35p 5.80p 5.35p 5.65p 172,049
30/01/2025 5.65p 5.70p 5.35p 5.35p 121,447
29/01/2025 5.65p 5.79p 5.65p 5.65p 864
28/01/2025 5.65p 6.00p 5.38p 5.65p 73,152
27/01/2025 5.75p 6.12p 5.50p 5.65p 132,458
24/01/2025 5.75p 5.89p 5.50p 5.75p 66,897
23/01/2025 6.25p 6.50p 5.50p 5.75p 408,519
22/01/2025 6.25p 6.25p 6.01p 6.25p 519
21/01/2025 6.25p 6.39p 6.01p 6.25p 20,636
20/01/2025 6.25p 6.25p 6.01p 6.25p 103,650
17/01/2025 6.25p 6.50p 6.04p 6.25p 451,900
16/01/2025 6.25p 6.40p 6.02p 6.40p 96,637
15/01/2025 6.25p 6.50p 6.00p 6.40p 120,058
14/01/2025 6.75p 7.14p 6.40p 7.14p 110,143
13/01/2025 6.75p 6.90p 6.70p 6.75p 37,958
10/01/2025 6.75p 6.98p 6.70p 6.75p 962,033
09/01/2025 6.75p 6.98p 6.75p 6.75p 17,222

Market data

Select a section