Market data

Select a section

Gemfields Group Limited

(GEM)
Sector: Precious Metals and Mining
5.88p
0.00p 0.00
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/11/2025 5.88p 5.88p 5.88p 5.88p 0
03/11/2025 5.88p 6.00p 5.86p 5.88p 7,185
31/10/2025 5.88p 5.88p 5.50p 5.88p 38,440
30/10/2025 5.88p 6.00p 5.75p 5.88p 94,002
29/10/2025 5.88p 6.00p 5.86p 5.88p 274,688
27/10/2025 5.88p 6.25p 5.75p 5.88p 304,055
24/10/2025 5.88p 5.90p 5.65p 5.88p 225,465
23/10/2025 6.00p 6.00p 5.75p 5.88p 50,117
22/10/2025 6.00p 6.00p 5.79p 6.00p 11,753
21/10/2025 6.00p 6.00p 5.65p 6.00p 53,996
20/10/2025 6.00p 6.25p 5.78p 6.00p 43,800
17/10/2025 6.00p 6.25p 5.75p 6.00p 153,046
16/10/2025 6.00p 6.04p 5.84p 6.00p 293,064
15/10/2025 5.88p 6.05p 5.75p 6.00p 298,933
14/10/2025 5.75p 5.88p 5.75p 5.88p 225,000
13/10/2025 5.88p 6.00p 5.50p 6.00p 513,062
10/10/2025 5.88p 5.88p 5.80p 5.88p 28,268
09/10/2025 5.88p 6.00p 5.50p 5.88p 123,520
08/10/2025 5.88p 5.88p 5.79p 5.88p 285,166
07/10/2025 5.88p 5.90p 5.86p 5.88p 250,819
06/10/2025 6.13p 6.13p 5.50p 5.88p 1,343,040
03/10/2025 6.25p 6.50p 6.00p 6.13p 583,419
02/10/2025 6.25p 6.28p 6.25p 6.25p 27,692
01/10/2025 6.25p 6.50p 6.25p 6.25p 276,585
30/09/2025 6.38p 6.50p 6.25p 6.25p 23,460
29/09/2025 6.25p 6.50p 6.25p 6.38p 32,905
26/09/2025 5.50p 6.13p 5.07p 6.13p 945,083
25/09/2025 6.25p 6.25p 6.00p 6.13p 206,801
24/09/2025 6.25p 6.41p 6.05p 6.25p 549
23/09/2025 5.88p 6.05p 5.75p 6.00p 1,930,320
22/09/2025 5.75p 6.00p 5.50p 5.88p 237,958
19/09/2025 5.50p 5.75p 5.21p 5.75p 599,280
18/09/2025 5.75p 6.00p 5.50p 5.50p 25,475
17/09/2025 5.75p 5.75p 5.68p 5.75p 1,900
16/09/2025 5.75p 5.75p 5.50p 5.75p 94,767
15/09/2025 5.50p 6.00p 5.10p 5.75p 397,945
12/09/2025 5.38p 6.00p 5.00p 5.88p 1,332,983
11/09/2025 5.38p 5.45p 5.37p 5.38p 104,985
10/09/2025 5.25p 5.75p 5.00p 5.38p 96,868
09/09/2025 5.63p 5.75p 5.00p 5.25p 736,743
08/09/2025 5.63p 5.75p 5.50p 5.63p 146,325
05/09/2025 5.75p 5.75p 5.50p 5.63p 204,440
04/09/2025 5.75p 5.75p 5.60p 5.75p 34,817
02/09/2025 5.75p 6.00p 5.50p 5.75p 126,104
01/09/2025 5.75p 5.75p 5.50p 5.65p 11,655
29/08/2025 5.75p 6.00p 5.50p 5.75p 190,837
28/08/2025 5.75p 5.75p 5.75p 5.75p 8,000
27/08/2025 5.75p 5.85p 5.57p 5.75p 222,380
26/08/2025 5.75p 5.85p 5.57p 5.75p 137,603
25/08/2025 5.75p 5.75p 5.64p 5.75p 0
22/08/2025 5.75p 5.75p 5.64p 5.75p 0
21/08/2025 5.75p 5.75p 5.64p 5.75p 0
20/08/2025 5.63p 5.75p 5.63p 5.75p 8,457,469
19/08/2025 5.75p 5.75p 5.55p 5.63p 235,653
18/08/2025 5.75p 5.75p 5.60p 5.75p 215,860
15/08/2025 6.10p 6.50p 5.70p 5.75p 267,358
14/08/2025 6.10p 6.35p 5.80p 6.10p 574,706
13/08/2025 6.00p 6.50p 5.50p 6.10p 1,298,043
12/08/2025 6.00p 6.10p 5.50p 6.00p 80,769
11/08/2025 6.03p 6.90p 5.60p 5.88p 705,134
08/08/2025 5.85p 5.90p 5.70p 5.70p 137,111
07/08/2025 5.85p 6.00p 5.40p 5.85p 13,329
06/08/2025 5.80p 6.00p 5.50p 5.85p 193,687
05/08/2025 5.80p 6.00p 5.60p 5.80p 22,828
04/08/2025 5.80p 5.80p 5.60p 5.80p 175,000
01/08/2025 5.75p 6.00p 5.60p 5.80p 65,318
31/07/2025 5.25p 5.50p 5.07p 5.75p 248,150
30/07/2025 5.38p 5.38p 5.34p 5.38p 0
29/07/2025 5.33p 5.38p 5.25p 5.38p 89,659
28/07/2025 5.38p 5.40p 5.25p 5.33p 114,177
25/07/2025 5.38p 5.50p 5.28p 5.38p 128,448
24/07/2025 5.50p 5.75p 5.30p 5.38p 102,136
23/07/2025 5.55p 5.75p 5.25p 5.50p 43,783
22/07/2025 5.63p 5.75p 5.39p 5.55p 223,812
21/07/2025 6.00p 6.25p 5.50p 5.63p 260,080
18/07/2025 6.00p 6.25p 5.76p 6.00p 78,355
17/07/2025 5.88p 6.00p 5.50p 5.88p 369,704
16/07/2025 5.63p 6.00p 5.50p 5.88p 99,736
15/07/2025 5.55p 5.75p 5.50p 5.63p 189,756
14/07/2025 6.03p 6.10p 5.30p 5.55p 672,556
11/07/2025 6.25p 6.30p 5.70p 6.03p 962,891
10/07/2025 6.55p 6.70p 6.00p 6.25p 360,937
09/07/2025 6.63p 6.75p 6.50p 6.55p 34,322
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

Market data

Select a section