Gem Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.175	1.250	1.160	1.200	1.200	2,188,542
2023-12-15	1.150	1.290	1.115	1.175	1.175	1,908,486
2023-12-14	1.150	1.158	1.150	1.150	1.150	8,362
2023-12-13	1.175	1.222	1.150	1.180	1.180	597,791
2023-12-12	1.175	1.222	1.138	1.175	1.175	158,110
2023-12-11	1.238	1.238	1.116	1.175	1.175	1,155,786
2023-12-08	1.225	1.266	1.100	1.250	1.250	1,115,924
2023-12-07	1.250	1.281	1.200	1.225	1.225	3,398,812
2023-12-06	1.250	1.250	1.200	1.250	1.250	140,272
2023-12-05	1.275	1.283	1.253	1.275	1.275	101,130
2023-12-04	1.300	1.300	1.250	1.275	1.275	2,004,957
2023-12-01	1.325	1.346	1.258	1.325	1.325	629,229
2023-11-30	1.325	1.368	1.280	1.325	1.325	534,591
2023-11-29	1.325	1.368	1.276	1.325	1.325	565,142
2023-11-28	1.375	1.400	1.260	1.325	1.325	2,210,000
2023-11-27	1.375	1.400	1.375	1.375	1.375	135,000
2023-11-24	1.375	1.490	1.375	1.375	1.375	1,333,890
2023-11-23	1.350	1.410	1.331	1.375	1.375	1,217,567
2023-11-22	1.350	1.375	1.220	1.375	1.375	5,614,718
2023-11-21	1.440	1.440	1.100	1.310	1.310	18,691,419
2023-11-20	1.650	1.800	1.550	1.650	1.650	1,073,924
2023-11-17	1.600	1.700	1.600	1.600	1.600	344,593
2023-11-16	1.600	1.700	1.500	1.600	1.600	886,574
2023-11-15	1.650	1.700	1.570	1.570	1.570	707,335
2023-11-14	1.812	1.812	1.600	1.620	1.620	1,723,982
2023-11-13	2.022	2.022	1.800	1.850	1.850	1,397,118
2023-11-10	2.050	2.100	2.010	2.050	2.050	336,316
2023-11-09	2.050	2.060	2.040	2.050	2.050	236,171
2023-11-08	2.100	2.100	2.050	2.050	2.050	225,000
2023-11-07	2.270	2.270	2.125	2.150	2.150	575,000
2023-11-06	2.300	2.300	2.272	2.300	2.300	97,000
2023-11-03	2.300	2.400	2.266	2.300	2.300	284,178
2023-11-02	2.295	2.384	2.295	2.300	2.300	246,000
2023-11-01	2.090	2.300	2.090	2.250	2.250	434,057
2023-10-31	2.000	2.000	1.900	2.000	2.000	666
2023-10-30	2.000	2.088	1.944	2.000	2.000	13,844
2023-10-27	2.000	2.100	1.944	2.000	2.000	84,281
2023-10-26	2.000	2.000	2.000	2.000	2.000	0
2023-10-25	2.000	2.088	2.000	2.000	2.000	95,784
2023-10-24	2.050	2.088	1.960	2.000	2.000	305,000
2023-10-23	2.100	2.100	2.097	2.100	2.100	118,571
2023-10-20	2.100	2.100	2.000	2.100	2.100	55,000
2023-10-19	2.100	2.100	2.035	2.100	2.100	2,146
2023-10-18	2.100	2.144	2.000	2.100	2.100	194,674
2023-10-17	2.100	2.100	2.002	2.100	2.100	117,338
2023-10-16	2.200	2.200	2.022	2.200	2.200	13
2023-10-13	2.200	2.200	2.200	2.200	2.200	0
2023-10-12	2.335	2.335	2.005	2.250	2.250	133,815
2023-10-11	2.350	2.350	2.200	2.350	2.350	250,000
2023-10-10	2.350	2.396	2.350	2.350	2.350	100,000
2023-10-09	2.350	2.396	2.220	2.350	2.350	62,263
2023-10-06	2.300	2.400	2.300	2.300	2.300	249,827
2023-10-05	2.300	2.370	2.300	2.300	2.300	20,605
2023-10-04	2.300	2.360	2.300	2.300	2.300	562,739
2023-10-03	2.300	2.300	2.300	2.300	2.300	0
2023-10-02	2.350	2.370	2.200	2.300	2.300	115,100
2023-09-29	2.395	2.395	2.300	2.350	2.350	3,055
2023-09-28	2.400	2.400	2.300	2.400	2.400	125,000
2023-09-27	2.400	2.400	2.400	2.400	2.400	0
2023-09-26	2.400	2.400	2.300	2.400	2.400	29,651

← NewerPage 13 of 20 · 1,173 trading daysOlder →

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.