Gem Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.325	0.325	0.325	0.325	0.325	0
2026-07-29	0.325	0.325	0.325	0.325	0.325	0
2026-07-28	0.325	0.325	0.325	0.325	0.325	0
2026-07-27	0.325	0.350	0.325	0.325	0.325	277,009
2026-07-24	0.350	0.350	0.325	0.325	0.325	156,906
2026-07-23	0.375	0.375	0.350	0.375	0.375	342,157
2026-07-22	0.400	0.400	0.350	0.375	0.375	1,361,013
2026-07-21	0.400	0.450	0.350	0.400	0.400	44,142
2026-07-20	0.400	0.450	0.400	0.400	0.400	500
2026-07-17	0.400	0.400	0.350	0.400	0.400	1,157,711
2026-07-16	0.400	0.450	0.400	0.400	0.400	200
2026-07-15	0.400	0.400	0.350	0.400	0.400	112
2026-07-14	0.400	0.400	0.400	0.400	0.400	0
2026-07-13	0.400	0.450	0.400	0.400	0.400	2,000
2026-07-10	0.400	0.400	0.400	0.400	0.400	0
2026-07-09	0.400	0.440	0.400	0.400	0.400	15,575
2026-07-08	0.400	0.400	0.400	0.400	0.400	0
2026-07-07	0.400	0.450	0.400	0.400	0.400	504
2026-07-06	0.400	0.400	0.400	0.400	0.400	0
2026-07-03	0.400	0.400	0.400	0.400	0.400	0
2026-07-02	0.400	0.450	0.400	0.400	0.400	1,326
2026-07-01	0.400	0.450	0.400	0.400	0.400	1,779
2026-06-30	0.400	0.400	0.400	0.400	0.400	0
2026-06-29	0.400	0.450	0.350	0.400	0.400	45,659
2026-06-26	0.400	0.400	0.400	0.400	0.400	0
2026-06-25	0.400	0.400	0.350	0.400	0.400	12,016
2026-06-24	0.400	0.440	0.350	0.400	0.400	136,188
2026-06-23	0.400	0.400	0.400	0.400	0.400	0
2026-06-22	0.400	0.400	0.350	0.400	0.400	90,075
2026-06-19	0.400	0.450	0.350	0.400	0.400	11,578
2026-06-18	0.400	0.450	0.400	0.400	0.400	6,175
2026-06-17	0.400	0.450	0.350	0.400	0.400	119,349
2026-06-16	0.400	0.450	0.350	0.400	0.400	138,445
2026-06-15	0.400	0.450	0.400	0.400	0.400	1,106
2026-06-12	0.400	0.450	0.384	0.400	0.400	252,653
2026-06-11	0.400	0.450	0.350	0.400	0.400	234,504
2026-06-10	0.400	0.450	0.400	0.400	0.400	9,602
2026-06-09	0.400	0.440	0.400	0.400	0.400	45,229
2026-06-08	0.400	0.450	0.355	0.400	0.400	3,356,870
2026-06-05	0.400	0.450	0.350	0.400	0.400	353,323
2026-06-04	0.400	0.450	0.400	0.400	0.400	3,321,278
2026-06-03	0.360	0.450	0.360	0.400	0.400	3,611,507
2026-06-02	0.350	0.400	0.350	0.350	0.350	1,602,487
2026-06-01	0.325	0.350	0.325	0.325	0.325	1,422
2026-05-29	0.325	0.350	0.325	0.325	0.325	99,399
2026-05-28	0.325	0.350	0.320	0.325	0.325	618,698
2026-05-27	0.350	0.350	0.317	0.325	0.325	6,752,700
2026-05-26	0.425	0.500	0.350	0.472	0.472	652,148
2026-05-22	0.425	0.500	0.367	0.425	0.425	731,137
2026-05-21	0.450	0.500	0.350	0.425	0.425	2,026,684
2026-05-20	0.450	0.500	0.400	0.450	0.450	542,277
2026-05-19	0.425	0.550	0.400	0.450	0.450	2,695,266
2026-05-18	0.425	0.540	0.408	0.425	0.425	5,544,098
2026-05-15	0.325	0.450	0.300	0.425	0.425	4,495,609
2026-05-14	0.370	0.370	0.300	0.325	0.325	2,933,087
2026-05-13	0.320	0.455	0.320	0.425	0.425	5,027,517
2026-05-12	0.300	0.350	0.275	0.300	0.300	1,759,534
2026-05-11	0.300	0.340	0.270	0.300	0.300	216,618
2026-05-08	0.300	0.350	0.300	0.300	0.300	515,636
2026-05-07	0.300	0.339	0.270	0.300	0.300	1,139,743

← NewerPage 2 of 5 · 253 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.