Gem Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.450	2.580	2.410	2.500	2.500	1,217,647
2023-06-29	2.450	2.450	2.320	2.450	2.450	155,723
2023-06-28	2.500	2.590	2.430	2.500	2.500	230,414
2023-06-27	2.549	2.549	2.322	2.500	2.500	596,891
2023-06-26	2.550	2.580	2.451	2.550	2.550	65,893
2023-06-23	2.550	2.700	2.420	2.540	2.540	400,449
2023-06-22	2.500	2.640	2.406	2.550	2.550	501,964
2023-06-21	2.500	2.500	2.411	2.500	2.500	289,999
2023-06-20	2.403	2.550	2.403	2.500	2.500	579,882
2023-06-19	2.450	2.575	2.340	2.400	2.400	393,507
2023-06-16	2.488	2.488	2.400	2.450	2.450	400,133
2023-06-15	2.687	2.687	2.400	2.500	2.500	2,826,260
2023-06-14	2.700	2.790	2.600	2.700	2.700	17,573
2023-06-13	2.600	2.740	2.588	2.700	2.700	1,469,989
2023-06-12	2.646	2.646	2.500	2.600	2.600	853,067
2023-06-09	2.900	3.000	2.611	2.650	2.650	4,087,259
2023-06-08	2.650	2.964	2.500	2.900	2.900	4,624,639
2023-06-07	2.650	2.700	2.500	2.650	2.650	1,205,033
2023-06-06	2.800	3.000	2.555	2.650	2.650	2,036,470
2023-06-05	2.800	2.950	2.615	2.800	2.800	1,967,690
2023-06-02	2.650	2.800	2.590	2.700	2.700	1,464,898
2023-06-01	2.710	2.710	2.500	2.650	2.650	1,116,759
2023-05-31	2.800	2.925	2.630	2.800	2.800	1,958,628
2023-05-30	2.622	2.950	2.622	2.800	2.800	4,850,296
2023-05-26	2.600	2.740	2.410	2.600	2.600	2,457,051
2023-05-25	2.685	2.685	2.400	2.600	2.600	2,496,980
2023-05-24	2.650	2.900	2.600	2.700	2.700	3,556,955
2023-05-23	2.200	2.720	2.120	2.650	2.650	10,091,030
2023-05-22	2.100	2.140	2.100	2.100	2.100	350,000
2023-05-19	2.100	2.100	2.100	2.100	2.100	0
2023-05-18	2.300	2.300	1.925	2.300	2.300	1,099,999
2023-05-17	2.300	2.300	2.175	2.300	2.300	2,660
2023-05-16	2.300	2.300	2.150	2.300	2.300	14,031
2023-05-15	2.250	2.300	2.020	2.300	2.300	683,163
2023-05-12	2.250	2.250	2.085	2.250	2.250	250,150
2023-05-11	2.250	2.300	2.250	2.250	2.250	600,000
2023-05-10	2.180	2.250	2.180	2.250	2.250	117,407
2023-05-09	2.150	2.290	2.060	2.150	2.150	306,920
2023-05-05	2.330	2.330	2.150	2.150	2.150	291,336
2023-05-04	2.380	2.380	2.200	2.350	2.350	508,508
2023-05-03	2.250	2.700	2.210	2.400	2.400	2,123,812
2023-05-02	1.980	2.470	1.980	2.300	2.300	3,136,728
2023-04-28	1.650	1.900	1.620	1.850	1.850	635,132
2023-04-27	1.650	1.725	1.650	1.650	1.650	262,000
2023-04-26	1.650	1.650	1.650	1.650	1.650	0
2023-04-25	1.650	1.650	1.650	1.650	1.650	0
2023-04-24	1.650	1.650	1.650	1.650	1.650	0
2023-04-21	1.650	1.650	1.650	1.650	1.650	0
2023-04-20	1.650	1.720	1.510	1.650	1.650	2,622
2023-04-19	1.650	1.650	1.650	1.650	1.650	0
2023-04-18	1.650	1.720	1.650	1.650	1.650	289
2023-04-17	1.650	1.650	1.650	1.650	1.650	0
2023-04-14	1.650	1.725	1.650	1.650	1.650	10,000
2023-04-13	1.650	1.800	1.650	1.650	1.650	9,357
2023-04-12	1.650	1.650	1.650	1.650	1.650	0
2023-04-11	1.650	1.650	1.650	1.650	1.650	0
2023-04-06	1.650	1.650	1.650	1.650	1.650	0
2023-04-05	1.650	1.650	1.650	1.650	1.650	0
2023-04-04	1.650	1.650	1.500	1.650	1.650	204,059
2023-04-03	1.700	1.700	1.603	1.700	1.700	154

← NewerPage 15 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.