Gem Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.900 | 1.990 | 1.825 | 1.900 | 1.900 | 1,672,698 |
| 2024-03-13 | 1.950 | 2.070 | 1.900 | 1.900 | 1.900 | 2,015,619 |
| 2024-03-12 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 1,163,744 |
| 2024-03-11 | 2.100 | 2.190 | 1.900 | 1.950 | 1.950 | 2,740,646 |
| 2024-03-08 | 2.100 | 2.164 | 2.000 | 2.100 | 2.100 | 3,185,364 |
| 2024-03-07 | 2.100 | 2.177 | 2.060 | 2.100 | 2.100 | 2,229,772 |
| 2024-03-06 | 2.100 | 2.136 | 2.005 | 2.100 | 2.100 | 675,889 |
| 2024-03-05 | 2.085 | 2.177 | 2.085 | 2.100 | 2.100 | 1,270,892 |
| 2024-03-04 | 2.050 | 2.100 | 2.050 | 2.050 | 2.050 | 3,134,804 |
| 2024-03-01 | 2.000 | 2.069 | 1.911 | 2.040 | 2.040 | 3,183,038 |
| 2024-02-29 | 2.000 | 2.080 | 1.876 | 2.000 | 2.000 | 2,249,380 |
| 2024-02-28 | 1.952 | 2.170 | 1.952 | 2.000 | 2.000 | 4,381,025 |
| 2024-02-27 | 2.050 | 2.196 | 1.926 | 1.950 | 1.950 | 891,738 |
| 2024-02-26 | 2.000 | 2.300 | 1.800 | 2.150 | 2.150 | 824,115 |
| 2024-02-23 | 2.122 | 2.122 | 1.950 | 2.000 | 2.000 | 960,420 |
| 2024-02-22 | 2.250 | 2.370 | 2.122 | 2.200 | 2.200 | 1,341,734 |
| 2024-02-21 | 1.900 | 2.370 | 1.900 | 2.250 | 2.250 | 5,583,190 |
| 2024-02-20 | 1.850 | 1.988 | 1.800 | 1.900 | 1.900 | 1,179,289 |
| 2024-02-19 | 1.800 | 1.934 | 1.756 | 1.850 | 1.850 | 1,886,381 |
| 2024-02-16 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 786,656 |
| 2024-02-15 | 1.800 | 1.844 | 1.753 | 1.800 | 1.800 | 867,625 |
| 2024-02-14 | 1.595 | 1.890 | 1.595 | 1.850 | 1.850 | 7,071,124 |
| 2024-02-13 | 1.550 | 1.600 | 1.525 | 1.550 | 1.550 | 128,139 |
| 2024-02-12 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 3,132,973 |
| 2024-02-09 | 1.600 | 1.700 | 1.565 | 1.700 | 1.700 | 394,840 |
| 2024-02-08 | 1.700 | 1.750 | 1.550 | 1.600 | 1.600 | 2,410,011 |
| 2024-02-07 | 1.700 | 1.800 | 1.638 | 1.700 | 1.700 | 1,097,330 |
| 2024-02-06 | 1.555 | 2.000 | 1.555 | 1.700 | 1.700 | 9,894,885 |
| 2024-02-05 | 1.400 | 1.650 | 1.300 | 1.500 | 1.500 | 5,108,889 |
| 2024-02-02 | 1.400 | 1.489 | 1.325 | 1.400 | 1.400 | 1,137,574 |
| 2024-02-01 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 636,050 |
| 2024-01-31 | 1.400 | 1.475 | 1.310 | 1.400 | 1.400 | 1,639,519 |
| 2024-01-30 | 1.350 | 1.389 | 1.313 | 1.350 | 1.350 | 115,538 |
| 2024-01-29 | 1.350 | 1.398 | 1.300 | 1.350 | 1.350 | 592,803 |
| 2024-01-26 | 1.350 | 1.400 | 1.303 | 1.350 | 1.350 | 609,260 |
| 2024-01-25 | 1.405 | 1.405 | 1.310 | 1.350 | 1.350 | 920,067 |
| 2024-01-24 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 669,806 |
| 2024-01-23 | 1.500 | 1.518 | 1.430 | 1.500 | 1.500 | 221,055 |
| 2024-01-22 | 1.500 | 1.525 | 1.435 | 1.500 | 1.500 | 756,706 |
| 2024-01-19 | 1.532 | 1.532 | 1.425 | 1.500 | 1.500 | 628,301 |
| 2024-01-18 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 773,900 |
| 2024-01-17 | 1.550 | 1.590 | 1.500 | 1.550 | 1.550 | 1,987,554 |
| 2024-01-16 | 1.500 | 1.600 | 1.500 | 1.550 | 1.550 | 7,787,207 |
| 2024-01-15 | 1.420 | 1.650 | 1.420 | 1.500 | 1.500 | 6,324,559 |
| 2024-01-12 | 1.400 | 1.440 | 1.338 | 1.400 | 1.400 | 5,012,283 |
| 2024-01-11 | 1.400 | 1.594 | 1.350 | 1.460 | 1.460 | 8,990,050 |
| 2024-01-10 | 1.350 | 1.480 | 1.350 | 1.400 | 1.400 | 3,563,869 |
| 2024-01-09 | 1.325 | 1.370 | 1.275 | 1.325 | 1.325 | 904,957 |
| 2024-01-08 | 1.250 | 1.380 | 1.228 | 1.325 | 1.325 | 1,866,054 |
| 2024-01-05 | 1.250 | 1.294 | 1.244 | 1.250 | 1.250 | 282,757 |
| 2024-01-04 | 1.250 | 1.295 | 1.250 | 1.250 | 1.250 | 1,135,983 |
| 2024-01-03 | 1.225 | 1.271 | 1.168 | 1.250 | 1.250 | 675,146 |
| 2024-01-02 | 1.225 | 1.282 | 1.225 | 1.225 | 1.225 | 107,790 |
| 2023-12-29 | 1.200 | 1.239 | 1.200 | 1.200 | 1.200 | 40,358 |
| 2023-12-28 | 1.200 | 1.239 | 1.200 | 1.200 | 1.200 | 7,072 |
| 2023-12-27 | 1.200 | 1.250 | 1.165 | 1.200 | 1.200 | 248,988 |
| 2023-12-22 | 1.225 | 1.244 | 1.155 | 1.200 | 1.200 | 593,337 |
| 2023-12-21 | 1.214 | 1.250 | 1.214 | 1.225 | 1.225 | 1,167,780 |
| 2023-12-20 | 1.200 | 1.250 | 1.100 | 1.250 | 1.250 | 5,643,120 |
| 2023-12-19 | 1.200 | 1.310 | 1.200 | 1.200 | 1.200 | 1,573,662 |
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.