Select a section

SEARCH

Gem Resources

(GEMR)

Sector: Precious Metals and Mining

0.63p

0.00p 0.00

Last updated: 16:57:05

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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