Market data

Select a section

Gem Resources

(GEMR)
Sector: Precious Metals and Mining
0.47p
0.00p 0.00
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/04/2025 0.47p 0.47p 0.47p 0.47p 0
15/04/2025 0.47p 0.47p 0.46p 0.47p 1,400,000
14/04/2025 0.47p 0.47p 0.46p 0.47p 442,146
11/04/2025 0.47p 0.47p 0.43p 0.47p 1,750,000
10/04/2025 0.47p 0.47p 0.47p 0.47p 1,056,211
09/04/2025 0.48p 0.48p 0.45p 0.47p 159,647
08/04/2025 0.47p 0.47p 0.45p 0.47p 146,149
07/04/2025 0.47p 0.47p 0.47p 0.47p 21,080
04/04/2025 0.46p 0.48p 0.45p 0.47p 1,350,493
03/04/2025 0.45p 0.47p 0.42p 0.46p 3,324,370
02/04/2025 0.43p 0.43p 0.41p 0.43p 0
01/04/2025 0.43p 0.44p 0.43p 0.43p 17,103
31/03/2025 0.43p 0.44p 0.43p 0.43p 175,000
28/03/2025 0.48p 0.48p 0.43p 0.43p 488,626
27/03/2025 0.48p 0.48p 0.45p 0.48p 1,209,512
26/03/2025 0.47p 0.48p 0.46p 0.48p 343,268
25/03/2025 0.53p 0.53p 0.42p 0.47p 3,305,462
24/03/2025 0.53p 0.53p 0.50p 0.53p 239,578
21/03/2025 0.53p 0.53p 0.50p 0.53p 352,965
20/03/2025 0.53p 0.53p 0.51p 0.53p 0
19/03/2025 0.53p 0.53p 0.53p 0.53p 187,969
18/03/2025 0.53p 0.53p 0.53p 0.53p 50,000
17/03/2025 0.53p 0.53p 0.50p 0.53p 63,333
14/03/2025 0.53p 0.53p 0.53p 0.53p 50,000
13/03/2025 0.53p 0.53p 0.53p 0.53p 300,000
12/03/2025 0.53p 0.54p 0.50p 0.53p 1,413,165
11/03/2025 0.53p 0.53p 0.50p 0.53p 3
10/03/2025 0.53p 0.54p 0.50p 0.53p 131,531
07/03/2025 0.53p 0.54p 0.50p 0.53p 104,525
06/03/2025 0.53p 0.55p 0.50p 0.53p 182,775
05/03/2025 0.53p 0.53p 0.50p 0.53p 1,146
04/03/2025 0.53p 0.55p 0.50p 0.53p 518
03/03/2025 0.52p 0.54p 0.52p 0.53p 277,541
28/02/2025 0.52p 0.54p 0.52p 0.52p 33
27/02/2025 0.52p 0.54p 0.50p 0.52p 2,413,310
26/02/2025 0.48p 0.50p 0.48p 0.50p 1,000,000
25/02/2025 0.48p 0.48p 0.46p 0.48p 0
24/02/2025 0.48p 0.50p 0.45p 0.48p 2,282,128
21/02/2025 0.54p 0.57p 0.43p 0.48p 3,193,146
20/02/2025 0.53p 0.57p 0.52p 0.54p 300,733
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 194,678
13/02/2025 0.53p 0.55p 0.52p 0.53p 2,369,364
12/02/2025 0.63p 0.63p 0.53p 0.53p 1,780,138
11/02/2025 0.58p 0.58p 0.58p 0.58p 1,577,851
10/02/2025 0.58p 0.59p 0.58p 0.58p 201,518
07/02/2025 0.58p 0.59p 0.58p 0.58p 170,212
06/02/2025 0.58p 0.59p 0.55p 0.58p 787,210
05/02/2025 0.63p 0.63p 0.58p 0.63p 3,040,754
04/02/2025 0.63p 0.63p 0.62p 0.63p 323,100
03/02/2025 0.63p 0.63p 0.62p 0.63p 33
31/01/2025 0.63p 0.65p 0.62p 0.63p 377,279
30/01/2025 0.63p 0.65p 0.62p 0.63p 273,145
29/01/2025 0.63p 0.65p 0.63p 0.63p 357,032
28/01/2025 0.63p 0.65p 0.60p 0.63p 2,528,893
27/01/2025 0.63p 0.64p 0.63p 0.63p 1,310,167
24/01/2025 0.63p 0.64p 0.63p 0.63p 222,646
23/01/2025 0.63p 0.65p 0.63p 0.63p 995,765
22/01/2025 0.63p 0.65p 0.60p 0.63p 2,003,935
21/01/2025 0.63p 0.65p 0.63p 0.63p 996,786
20/01/2025 0.63p 0.65p 0.60p 0.63p 456,512
17/01/2025 0.63p 0.65p 0.63p 0.63p 456,989
16/01/2025 0.63p 0.64p 0.61p 0.63p 673,366
15/01/2025 0.55p 0.64p 0.55p 0.63p 1,199,948
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 450,011
09/01/2025 0.55p 0.55p 0.53p 0.53p 221,144
08/01/2025 0.55p 0.60p 0.55p 0.55p 22,433
07/01/2025 0.55p 0.60p 0.55p 0.55p 16,825
06/01/2025 0.55p 0.60p 0.55p 0.55p 436,374
03/01/2025 0.60p 0.60p 0.50p 0.55p 797,180
02/01/2025 0.60p 0.62p 0.60p 0.60p 0
01/01/2025 0.60p 0.60p 0.60p 0.60p 50,455
31/12/2024 0.60p 0.60p 0.60p 0.60p 50,455
30/12/2024 0.60p 0.62p 0.60p 0.60p 0
27/12/2024 0.60p 0.61p 0.60p 0.60p 26,663
26/12/2024 0.60p 0.61p 0.60p 0.60p 508
25/12/2024 0.60p 0.61p 0.60p 0.60p 508
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 63,367
18/12/2024 0.60p 0.62p 0.60p 0.60p 0
17/12/2024 0.60p 0.60p 0.56p 0.60p 54,284
16/12/2024 0.60p 0.62p 0.55p 0.60p 258,723
13/12/2024 0.60p 0.62p 0.60p 0.60p 16,774
12/12/2024 0.60p 0.63p 0.57p 0.60p 652,992
11/12/2024 0.60p 0.64p 0.60p 0.60p 324,093
10/12/2024 0.55p 0.60p 0.55p 0.55p 581,662
09/12/2024 0.55p 0.56p 0.50p 0.55p 331,368
06/12/2024 0.55p 0.55p 0.52p 0.55p 0
05/12/2024 0.55p 0.60p 0.53p 0.55p 1,645,090
04/12/2024 0.58p 0.58p 0.55p 0.55p 2,235,191
03/12/2024 0.58p 0.58p 0.58p 0.58p 0
02/12/2024 0.58p 0.58p 0.57p 0.58p 41,556

Market data

Select a section