Gem Diamonds Ltd. (DI)
(GEMD)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
02/06/2025
|
7.76p
|
7.79p
|
7.65p
|
7.79p
|
0
|
|
30/05/2025
|
7.76p
|
7.84p
|
7.52p
|
7.65p
|
84,571
|
|
29/05/2025
|
8.00p
|
8.00p
|
8.00p
|
8.00p
|
4,779
|
|
28/05/2025
|
7.50p
|
7.98p
|
7.50p
|
7.79p
|
22,975
|
|
27/05/2025
|
7.80p
|
8.28p
|
7.65p
|
7.96p
|
11,678
|
|
26/05/2025
|
7.80p
|
7.80p
|
7.50p
|
7.69p
|
275,704
|
|
23/05/2025
|
7.80p
|
7.80p
|
7.50p
|
7.69p
|
275,704
|
|
22/05/2025
|
7.70p
|
8.28p
|
7.70p
|
8.04p
|
46,712
|
|
21/05/2025
|
8.20p
|
8.09p
|
7.72p
|
8.09p
|
18,163
|
|
20/05/2025
|
8.20p
|
8.48p
|
7.50p
|
8.14p
|
99,516
|
|
19/05/2025
|
8.48p
|
8.48p
|
7.80p
|
8.09p
|
53,044
|
|
16/05/2025
|
8.00p
|
8.48p
|
8.00p
|
8.14p
|
74,134
|
|
15/05/2025
|
8.40p
|
8.40p
|
8.00p
|
8.09p
|
55,207
|
|
14/05/2025
|
7.70p
|
8.38p
|
7.95p
|
8.14p
|
137,245
|
|
13/05/2025
|
7.70p
|
8.38p
|
7.73p
|
8.04p
|
5,287
|
|
12/05/2025
|
7.70p
|
8.38p
|
7.60p
|
8.04p
|
136,116
|
|
09/05/2025
|
8.30p
|
8.40p
|
7.71p
|
7.80p
|
100,087
|
|
08/05/2025
|
8.00p
|
8.26p
|
8.14p
|
8.26p
|
0
|
|
07/05/2025
|
8.00p
|
8.28p
|
8.00p
|
8.14p
|
5,967
|
|
06/05/2025
|
8.04p
|
8.28p
|
7.90p
|
7.90p
|
135,487
|
|
05/05/2025
|
7.72p
|
8.18p
|
7.70p
|
8.18p
|
158,418
|
|
02/05/2025
|
7.72p
|
8.18p
|
7.70p
|
8.18p
|
158,418
|
|
01/05/2025
|
7.40p
|
7.98p
|
7.40p
|
7.78p
|
90,141
|
|
30/04/2025
|
7.90p
|
7.90p
|
7.40p
|
7.44p
|
226,461
|
|
29/04/2025
|
7.50p
|
7.80p
|
7.70p
|
7.75p
|
200,000
|
|
28/04/2025
|
7.50p
|
7.90p
|
7.50p
|
7.75p
|
61,145
|
|
25/04/2025
|
7.60p
|
7.90p
|
7.60p
|
7.75p
|
98,983
|
|
24/04/2025
|
7.88p
|
7.90p
|
7.80p
|
7.80p
|
65
|
|
23/04/2025
|
7.88p
|
7.90p
|
7.50p
|
7.90p
|
34,644
|
|
22/04/2025
|
7.60p
|
7.88p
|
7.40p
|
7.69p
|
14,559
|
|
21/04/2025
|
7.92p
|
7.61p
|
7.57p
|
7.57p
|
5,828
|
|
18/04/2025
|
7.92p
|
7.61p
|
7.57p
|
7.57p
|
5,828
|
|
17/04/2025
|
7.92p
|
7.61p
|
7.57p
|
7.57p
|
5,828
|
|
16/04/2025
|
7.92p
|
7.92p
|
7.56p
|
7.73p
|
180,344
|
|
15/04/2025
|
7.56p
|
7.98p
|
7.38p
|
7.91p
|
143,821
|
|
14/04/2025
|
8.00p
|
8.00p
|
7.55p
|
7.56p
|
82,989
|
|
11/04/2025
|
7.54p
|
7.98p
|
7.51p
|
7.84p
|
17,373
|
|
10/04/2025
|
7.98p
|
7.98p
|
7.82p
|
7.84p
|
14,250
|
|
09/04/2025
|
7.48p
|
7.98p
|
7.48p
|
7.82p
|
295,341
|
|
08/04/2025
|
7.72p
|
7.98p
|
7.15p
|
7.50p
|
731,592
|
|
07/04/2025
|
8.00p
|
8.00p
|
7.20p
|
7.48p
|
490,408
|
|
04/04/2025
|
8.10p
|
8.17p
|
7.55p
|
8.00p
|
233,772
|
|
03/04/2025
|
8.30p
|
8.30p
|
8.00p
|
8.15p
|
475,182
|
|
02/04/2025
|
8.30p
|
8.57p
|
8.30p
|
8.57p
|
13,500
|
|
01/04/2025
|
8.26p
|
8.84p
|
8.22p
|
8.57p
|
68,768
|
|
31/03/2025
|
9.00p
|
9.28p
|
8.22p
|
8.22p
|
586,384
|
|
28/03/2025
|
8.70p
|
8.99p
|
8.70p
|
8.99p
|
18,717
|
|
27/03/2025
|
9.28p
|
9.28p
|
8.70p
|
8.99p
|
25,587
|
|
26/03/2025
|
9.28p
|
9.28p
|
8.82p
|
9.04p
|
7,094
|
|
25/03/2025
|
9.28p
|
9.04p
|
8.80p
|
9.04p
|
3,815
|
|
24/03/2025
|
9.28p
|
9.28p
|
8.80p
|
9.04p
|
18,408
|
|
21/03/2025
|
9.00p
|
9.01p
|
8.70p
|
8.90p
|
46,104
|
|
20/03/2025
|
9.00p
|
9.00p
|
8.80p
|
8.89p
|
299,057
|
|
19/03/2025
|
9.00p
|
9.01p
|
8.82p
|
8.94p
|
154,527
|
|
18/03/2025
|
9.00p
|
9.28p
|
8.80p
|
9.00p
|
570,686
|
|
17/03/2025
|
9.50p
|
9.50p
|
9.20p
|
9.20p
|
248,848
|
|
14/03/2025
|
9.60p
|
9.75p
|
9.50p
|
9.54p
|
191,897
|
|
13/03/2025
|
9.98p
|
10.00p
|
9.40p
|
9.40p
|
382,604
|
|
12/03/2025
|
9.16p
|
9.98p
|
9.16p
|
9.54p
|
252,779
|
|
11/03/2025
|
9.50p
|
9.75p
|
9.14p
|
9.17p
|
216,896
|
|
10/03/2025
|
9.50p
|
9.98p
|
9.12p
|
9.74p
|
56,287
|
|
07/03/2025
|
9.60p
|
9.60p
|
9.57p
|
9.60p
|
25,298
|
|
06/03/2025
|
9.50p
|
9.74p
|
9.70p
|
9.74p
|
20,265
|
|
05/03/2025
|
9.50p
|
10.00p
|
9.50p
|
10.00p
|
11,985
|
|
04/03/2025
|
9.72p
|
9.72p
|
9.50p
|
9.59p
|
380,886
|
|
03/03/2025
|
9.50p
|
9.98p
|
9.50p
|
9.50p
|
11,247
|
|
28/02/2025
|
9.72p
|
9.98p
|
9.72p
|
9.75p
|
18,562
|
|
27/02/2025
|
9.70p
|
9.75p
|
9.43p
|
9.75p
|
243,908
|
|
26/02/2025
|
9.54p
|
9.70p
|
9.32p
|
9.70p
|
269,713
|
|
25/02/2025
|
9.40p
|
9.98p
|
9.12p
|
9.55p
|
101,667
|
|
24/02/2025
|
10.50p
|
10.50p
|
9.30p
|
9.70p
|
439,436
|
|
21/02/2025
|
9.90p
|
10.28p
|
9.90p
|
10.28p
|
93,758
|
|
20/02/2025
|
10.30p
|
10.60p
|
9.98p
|
10.33p
|
555,461
|
|
19/02/2025
|
10.35p
|
10.53p
|
10.30p
|
10.53p
|
137,195
|
|
18/02/2025
|
10.40p
|
10.60p
|
10.35p
|
10.40p
|
122,463
|
|
17/02/2025
|
10.60p
|
10.85p
|
10.40p
|
10.48p
|
219,105
|
|
14/02/2025
|
10.60p
|
10.85p
|
10.35p
|
10.73p
|
143,848
|
|
13/02/2025
|
10.55p
|
10.73p
|
10.43p
|
10.73p
|
0
|
|
12/02/2025
|
10.55p
|
10.85p
|
10.30p
|
10.43p
|
395,965
|
|
11/02/2025
|
11.00p
|
11.00p
|
10.58p
|
10.58p
|
177,665
|
|
10/02/2025
|
10.70p
|
11.45p
|
10.60p
|
10.90p
|
77,593
|
|
07/02/2025
|
11.50p
|
11.85p
|
10.90p
|
10.90p
|
159,956
|
|
06/02/2025
|
11.35p
|
11.70p
|
11.35p
|
11.53p
|
38,161
|
|
05/02/2025
|
11.50p
|
11.81p
|
11.50p
|
11.50p
|
103,217
|
|
04/02/2025
|
11.55p
|
11.95p
|
11.50p
|
11.80p
|
31,261
|
|
03/02/2025
|
11.95p
|
12.15p
|
11.50p
|
11.60p
|
140,911
|
|
31/01/2025
|
12.20p
|
12.55p
|
11.80p
|
12.10p
|
440,140
|
|
30/01/2025
|
11.45p
|
12.50p
|
11.27p
|
12.00p
|
1,424,378
|
|
29/01/2025
|
11.00p
|
11.60p
|
10.35p
|
11.35p
|
1,425,311
|
|
28/01/2025
|
10.80p
|
10.80p
|
10.55p
|
10.68p
|
144,025
|
|
27/01/2025
|
11.00p
|
11.00p
|
10.30p
|
10.58p
|
97,455
|
|
24/01/2025
|
10.95p
|
10.78p
|
10.60p
|
10.78p
|
1,050
|
|
23/01/2025
|
10.95p
|
10.95p
|
10.50p
|
10.60p
|
244,660
|
|
22/01/2025
|
10.80p
|
10.89p
|
10.74p
|
10.88p
|
138,795
|
|
21/01/2025
|
10.80p
|
11.15p
|
10.80p
|
10.98p
|
295,556
|
|
20/01/2025
|
10.80p
|
11.00p
|
10.70p
|
10.85p
|
282,986
|
|
17/01/2025
|
10.75p
|
10.75p
|
10.55p
|
10.68p
|
228,319
|
|
16/01/2025
|
10.80p
|
10.80p
|
10.61p
|
10.60p
|
203,706
|
|
15/01/2025
|
10.55p
|
10.70p
|
10.40p
|
10.60p
|
248,060
|
|
14/01/2025
|
10.70p
|
10.70p
|
10.00p
|
10.55p
|
255,111
|
|
13/01/2025
|
10.90p
|
11.45p
|
10.65p
|
10.85p
|
144,898
|
|
10/01/2025
|
10.80p
|
11.15p
|
10.85p
|
11.15p
|
40,992
|
|
09/01/2025
|
10.80p
|
11.45p
|
10.80p
|
11.15p
|
185,041
|
|
08/01/2025
|
10.85p
|
10.95p
|
10.73p
|
10.73p
|
194,139
|
|
07/01/2025
|
10.95p
|
11.45p
|
10.85p
|
11.15p
|
94,741
|
|
06/01/2025
|
10.95p
|
11.20p
|
10.90p
|
10.95p
|
320,045
|
|
03/01/2025
|
11.10p
|
11.45p
|
11.00p
|
11.00p
|
89,234
|
|
02/01/2025
|
11.00p
|
11.45p
|
10.80p
|
11.25p
|
126,210
|
|
01/01/2025
|
11.00p
|
11.04p
|
10.50p
|
11.00p
|
219,282
|
|
31/12/2024
|
11.00p
|
11.04p
|
10.50p
|
11.00p
|
219,282
|
|
30/12/2024
|
10.55p
|
10.95p
|
10.50p
|
10.73p
|
1,227,655
|
|
27/12/2024
|
10.00p
|
10.60p
|
9.62p
|
10.60p
|
313,759
|
|
26/12/2024
|
10.20p
|
10.20p
|
10.00p
|
10.05p
|
69,240
|
|
25/12/2024
|
10.20p
|
10.20p
|
10.00p
|
10.05p
|
69,240
|
|
24/12/2024
|
10.20p
|
10.20p
|
10.00p
|
10.05p
|
69,240
|
|
23/12/2024
|
10.15p
|
10.15p
|
9.62p
|
10.03p
|
286,487
|
|
20/12/2024
|
10.50p
|
10.95p
|
9.96p
|
10.23p
|
135,505
|
|
19/12/2024
|
10.45p
|
10.95p
|
10.32p
|
10.68p
|
190,607
|
|
18/12/2024
|
10.45p
|
10.80p
|
10.60p
|
10.80p
|
114,880
|
|
17/12/2024
|
10.45p
|
10.90p
|
10.45p
|
10.90p
|
63,703
|
|
16/12/2024
|
10.80p
|
10.80p
|
10.05p
|
10.65p
|
186,391
|
|
13/12/2024
|
10.15p
|
10.50p
|
9.78p
|
10.50p
|
183,073
|
|
12/12/2024
|
9.94p
|
10.38p
|
9.80p
|
10.38p
|
186,678
|
|
11/12/2024
|
9.92p
|
9.92p
|
9.70p
|
9.92p
|
19,137
|
|
10/12/2024
|
9.72p
|
9.92p
|
9.70p
|
9.70p
|
55,036
|
|
09/12/2024
|
9.52p
|
9.98p
|
9.50p
|
9.72p
|
227,392
|
|
06/12/2024
|
9.72p
|
9.74p
|
9.51p
|
9.70p
|
222,435
|
|
05/12/2024
|
9.86p
|
10.45p
|
9.69p
|
9.74p
|
452,817
|
|
04/12/2024
|
9.90p
|
10.41p
|
9.74p
|
10.17p
|
87,534
|
|
03/12/2024
|
11.00p
|
11.45p
|
9.79p
|
9.79p
|
832,076
|