Gem Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-01-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-01-05 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 40,000 |
| 2023-01-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-01-03 | 1.350 | 1.350 | 1.220 | 1.350 | 1.350 | 250,000 |
| 2022-12-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-12-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-12-28 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 3 |
| 2022-12-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-12-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-12-21 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 3 |
| 2022-12-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-12-19 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 500,000 |
| 2022-12-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-12-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-12-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-12-13 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 103,019 |
| 2022-12-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-12-09 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 100,000 |
| 2022-12-08 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 1,457 |
| 2022-12-07 | 1.400 | 1.480 | 1.342 | 1.400 | 1.400 | 1,004,054 |
| 2022-12-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 125,000 |
| 2022-12-05 | 1.325 | 1.350 | 1.220 | 1.350 | 1.350 | 1,698,013 |
| 2022-12-02 | 1.325 | 1.350 | 1.325 | 1.325 | 1.325 | 500,000 |
| 2022-12-01 | 1.325 | 1.340 | 1.325 | 1.325 | 1.325 | 500,000 |
| 2022-11-30 | 1.325 | 1.344 | 1.325 | 1.325 | 1.325 | 29,911 |
| 2022-11-29 | 1.300 | 1.325 | 1.240 | 1.325 | 1.325 | 1,499,445 |
| 2022-11-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-11-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-11-24 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 3,214 |
| 2022-11-23 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 43,214 |
| 2022-11-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-11-21 | 1.300 | 1.300 | 1.202 | 1.300 | 1.300 | 80,034 |
| 2022-11-18 | 1.300 | 1.320 | 1.200 | 1.300 | 1.300 | 30,447 |
| 2022-11-17 | 1.300 | 1.400 | 1.200 | 1.400 | 1.400 | 44,861 |
| 2022-11-16 | 1.300 | 1.300 | 1.202 | 1.300 | 1.300 | 11 |
| 2022-11-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-11-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-11-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-11-10 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 1 |
| 2022-11-09 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 8,064 |
| 2022-11-08 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 6 |
| 2022-11-07 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 30,000 |
| 2022-11-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-11-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-11-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-11-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-10-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-10-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-10-27 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 33 |
| 2022-10-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-10-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-10-24 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 200 |
| 2022-10-21 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 531 |
| 2022-10-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-10-19 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 250,000 |
| 2022-10-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-10-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-10-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-10-13 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 30,000 |
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.