Gem Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.650 | 1.800 | 1.610 | 1.700 | 1.700 | 1,807,712 |
| 2024-06-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-06-10 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 95,475 |
| 2024-06-07 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 206,531 |
| 2024-06-06 | 1.667 | 1.667 | 1.610 | 1.650 | 1.650 | 1,164,290 |
| 2024-06-05 | 1.750 | 1.764 | 1.750 | 1.750 | 1.750 | 50,000 |
| 2024-06-04 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 250,000 |
| 2024-06-03 | 1.750 | 1.775 | 1.700 | 1.750 | 1.750 | 662,774 |
| 2024-05-31 | 1.750 | 1.763 | 1.750 | 1.750 | 1.750 | 204,583 |
| 2024-05-30 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 1 |
| 2024-05-29 | 1.750 | 1.763 | 1.600 | 1.750 | 1.750 | 112,309 |
| 2024-05-28 | 1.750 | 1.795 | 1.600 | 1.750 | 1.750 | 181,008 |
| 2024-05-24 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 572,172 |
| 2024-05-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 80,400 |
| 2024-05-22 | 1.850 | 1.868 | 1.800 | 1.850 | 1.850 | 120,000 |
| 2024-05-21 | 1.850 | 1.868 | 1.800 | 1.850 | 1.850 | 596,398 |
| 2024-05-20 | 1.850 | 1.890 | 1.810 | 1.850 | 1.850 | 212,994 |
| 2024-05-17 | 1.810 | 1.900 | 1.810 | 1.850 | 1.850 | 523,745 |
| 2024-05-16 | 1.800 | 1.895 | 1.775 | 1.800 | 1.800 | 35,000 |
| 2024-05-15 | 1.800 | 1.895 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2024-05-14 | 1.800 | 1.896 | 1.800 | 1.800 | 1.800 | 150,760 |
| 2024-05-13 | 1.800 | 1.890 | 1.770 | 1.800 | 1.800 | 656,632 |
| 2024-05-10 | 1.900 | 1.930 | 1.725 | 1.800 | 1.800 | 1,737,482 |
| 2024-05-09 | 1.900 | 1.975 | 1.816 | 1.900 | 1.900 | 1,674,603 |
| 2024-05-08 | 1.900 | 1.990 | 1.900 | 1.900 | 1.900 | 104,575 |
| 2024-05-07 | 1.751 | 1.975 | 1.751 | 1.900 | 1.900 | 2,384,784 |
| 2024-05-03 | 1.925 | 1.925 | 1.710 | 1.750 | 1.750 | 4,723,536 |
| 2024-05-02 | 2.050 | 2.075 | 1.900 | 2.000 | 2.000 | 809,315 |
| 2024-05-01 | 2.050 | 2.064 | 2.050 | 2.050 | 2.050 | 90,000 |
| 2024-04-30 | 2.150 | 2.174 | 2.000 | 2.050 | 2.050 | 2,294,293 |
| 2024-04-29 | 2.150 | 2.280 | 2.045 | 2.150 | 2.150 | 2,197,311 |
| 2024-04-26 | 2.000 | 2.061 | 1.925 | 1.950 | 1.950 | 371,299 |
| 2024-04-25 | 2.000 | 2.074 | 1.925 | 2.000 | 2.000 | 673,913 |
| 2024-04-24 | 2.000 | 2.045 | 1.950 | 2.000 | 2.000 | 810,443 |
| 2024-04-23 | 2.067 | 2.067 | 1.938 | 2.000 | 2.000 | 1,091,578 |
| 2024-04-22 | 2.150 | 2.190 | 2.020 | 2.100 | 2.100 | 380,399 |
| 2024-04-19 | 2.200 | 2.238 | 2.100 | 2.150 | 2.150 | 336,239 |
| 2024-04-18 | 2.200 | 2.240 | 2.120 | 2.200 | 2.200 | 276,111 |
| 2024-04-17 | 2.200 | 2.265 | 2.011 | 2.200 | 2.200 | 1,445,372 |
| 2024-04-16 | 2.300 | 2.300 | 2.150 | 2.200 | 2.200 | 858,592 |
| 2024-04-15 | 2.300 | 2.330 | 2.215 | 2.300 | 2.300 | 469,518 |
| 2024-04-12 | 2.250 | 2.380 | 2.200 | 2.300 | 2.300 | 1,431,326 |
| 2024-04-11 | 2.350 | 2.350 | 2.200 | 2.250 | 2.250 | 1,322,842 |
| 2024-04-10 | 2.360 | 2.360 | 2.250 | 2.350 | 2.350 | 687,790 |
| 2024-04-09 | 2.495 | 2.495 | 2.400 | 2.450 | 2.450 | 1,105,226 |
| 2024-04-08 | 2.400 | 2.660 | 2.345 | 2.500 | 2.500 | 4,051,539 |
| 2024-04-05 | 2.150 | 2.470 | 2.121 | 2.400 | 2.400 | 7,358,352 |
| 2024-04-04 | 2.100 | 2.200 | 2.100 | 2.150 | 2.150 | 2,968,558 |
| 2024-04-03 | 2.100 | 2.200 | 2.025 | 2.100 | 2.100 | 3,064,609 |
| 2024-04-02 | 2.050 | 2.200 | 2.000 | 2.100 | 2.100 | 1,618,867 |
| 2024-03-28 | 1.900 | 2.100 | 1.880 | 2.050 | 2.050 | 2,003,993 |
| 2024-03-27 | 1.900 | 2.000 | 1.850 | 1.900 | 1.900 | 474,642 |
| 2024-03-26 | 1.900 | 1.975 | 1.900 | 1.900 | 1.900 | 203,734 |
| 2024-03-25 | 2.000 | 2.100 | 1.828 | 1.900 | 1.900 | 2,999,224 |
| 2024-03-22 | 2.000 | 2.025 | 2.000 | 2.000 | 2.000 | 58,868 |
| 2024-03-21 | 2.100 | 2.100 | 1.915 | 2.000 | 2.000 | 729,686 |
| 2024-03-20 | 2.015 | 2.100 | 2.015 | 2.100 | 2.100 | 229,786 |
| 2024-03-19 | 1.950 | 2.100 | 1.950 | 2.000 | 2.000 | 624,232 |
| 2024-03-18 | 2.000 | 2.070 | 1.950 | 1.950 | 1.950 | 1,032,760 |
| 2024-03-15 | 1.950 | 2.100 | 1.926 | 2.000 | 2.000 | 1,500,932 |
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.