Gem Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-04 | 1.400 | 1.468 | 1.400 | 1.400 | 1.400 | 131,000 |
| 2024-09-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-02 | 1.290 | 1.500 | 1.290 | 1.400 | 1.400 | 3,427,006 |
| 2024-08-30 | 1.250 | 1.298 | 1.223 | 1.250 | 1.250 | 83,380 |
| 2024-08-29 | 1.250 | 1.298 | 1.250 | 1.250 | 1.250 | 19,243 |
| 2024-08-28 | 1.335 | 1.335 | 1.200 | 1.250 | 1.250 | 680,315 |
| 2024-08-27 | 1.350 | 1.370 | 1.301 | 1.350 | 1.350 | 102,824 |
| 2024-08-23 | 1.350 | 1.373 | 1.300 | 1.350 | 1.350 | 130,000 |
| 2024-08-22 | 1.350 | 1.395 | 1.350 | 1.350 | 1.350 | 328,917 |
| 2024-08-21 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 1,185,553 |
| 2024-08-20 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 949,320 |
| 2024-08-19 | 1.350 | 1.395 | 1.350 | 1.350 | 1.350 | 50,071 |
| 2024-08-16 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 234,048 |
| 2024-08-15 | 1.382 | 1.382 | 1.300 | 1.350 | 1.350 | 650,719 |
| 2024-08-14 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 2,449 |
| 2024-08-13 | 1.400 | 1.400 | 1.324 | 1.400 | 1.400 | 343,023 |
| 2024-08-12 | 1.400 | 1.460 | 1.324 | 1.400 | 1.400 | 398,690 |
| 2024-08-09 | 1.400 | 1.400 | 1.330 | 1.400 | 1.400 | 53,672 |
| 2024-08-08 | 1.400 | 1.490 | 1.300 | 1.400 | 1.400 | 1,901,113 |
| 2024-08-07 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 375,000 |
| 2024-08-06 | 1.400 | 1.475 | 1.310 | 1.400 | 1.400 | 1,158,659 |
| 2024-08-05 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 165,732 |
| 2024-08-02 | 1.500 | 1.590 | 1.400 | 1.450 | 1.450 | 250,050 |
| 2024-08-01 | 1.500 | 1.548 | 1.415 | 1.500 | 1.500 | 1,100,001 |
| 2024-07-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-07-30 | 1.500 | 1.547 | 1.500 | 1.500 | 1.500 | 100,000 |
| 2024-07-29 | 1.500 | 1.590 | 1.415 | 1.500 | 1.500 | 272,730 |
| 2024-07-26 | 1.500 | 1.500 | 1.410 | 1.500 | 1.500 | 50,000 |
| 2024-07-25 | 1.550 | 1.599 | 1.442 | 1.500 | 1.500 | 3,551,641 |
| 2024-07-24 | 1.500 | 1.650 | 1.439 | 1.550 | 1.550 | 2,082,233 |
| 2024-07-23 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 450,333 |
| 2024-07-22 | 1.750 | 1.885 | 1.500 | 1.550 | 1.550 | 6,650,854 |
| 2024-07-19 | 1.600 | 1.660 | 1.556 | 1.600 | 1.600 | 139,731 |
| 2024-07-18 | 1.650 | 1.770 | 1.577 | 1.600 | 1.600 | 3,127,661 |
| 2024-07-17 | 1.537 | 1.537 | 1.438 | 1.500 | 1.500 | 3,147,947 |
| 2024-07-16 | 1.720 | 1.720 | 1.500 | 1.650 | 1.650 | 1,276,084 |
| 2024-07-15 | 1.750 | 1.795 | 1.613 | 1.750 | 1.750 | 1,094,551 |
| 2024-07-12 | 1.600 | 1.890 | 1.500 | 1.750 | 1.750 | 8,024,465 |
| 2024-07-11 | 1.550 | 1.660 | 1.510 | 1.600 | 1.600 | 3,304,337 |
| 2024-07-10 | 1.430 | 1.670 | 1.430 | 1.550 | 1.550 | 6,340,659 |
| 2024-07-09 | 1.250 | 1.485 | 1.250 | 1.400 | 1.400 | 8,124,867 |
| 2024-07-08 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 2,042,311 |
| 2024-07-05 | 1.250 | 1.300 | 1.217 | 1.250 | 1.250 | 20,080 |
| 2024-07-04 | 1.250 | 1.295 | 1.200 | 1.250 | 1.250 | 1,339,216 |
| 2024-07-03 | 1.250 | 1.295 | 1.200 | 1.250 | 1.250 | 250,113 |
| 2024-07-02 | 1.480 | 1.480 | 1.200 | 1.250 | 1.250 | 6,344,382 |
| 2024-07-01 | 1.450 | 1.552 | 1.427 | 1.450 | 1.450 | 232,226 |
| 2024-06-28 | 1.450 | 1.552 | 1.450 | 1.450 | 1.450 | 514,810 |
| 2024-06-27 | 1.400 | 1.490 | 1.400 | 1.400 | 1.400 | 400,472 |
| 2024-06-26 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 2,907,463 |
| 2024-06-25 | 1.499 | 1.499 | 1.410 | 1.450 | 1.450 | 87,354 |
| 2024-06-24 | 1.550 | 1.560 | 1.400 | 1.500 | 1.500 | 1,089,240 |
| 2024-06-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-20 | 1.550 | 1.560 | 1.500 | 1.550 | 1.550 | 1,066,215 |
| 2024-06-19 | 1.575 | 1.575 | 1.500 | 1.550 | 1.550 | 1,553,952 |
| 2024-06-18 | 1.650 | 1.650 | 1.510 | 1.600 | 1.600 | 274,112 |
| 2024-06-17 | 1.700 | 1.740 | 1.600 | 1.700 | 1.700 | 175,075 |
| 2024-06-14 | 1.700 | 1.740 | 1.685 | 1.700 | 1.700 | 86,375 |
| 2024-06-13 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 106,740 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.