Gem Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.400	0.440	0.400	0.400	0.400	2,261
2026-02-05	0.400	0.440	0.400	0.400	0.400	11,602
2026-02-04	0.400	0.450	0.360	0.400	0.400	42,328
2026-02-03	0.400	0.450	0.380	0.400	0.400	2,663
2026-02-02	0.400	0.450	0.351	0.400	0.400	400,022
2026-01-30	0.400	0.450	0.350	0.400	0.400	407,118
2026-01-29	0.400	0.450	0.372	0.400	0.400	84,178
2026-01-28	0.400	0.450	0.400	0.400	0.400	4,423
2026-01-27	0.400	0.400	0.368	0.400	0.400	10,000
2026-01-26	0.400	0.400	0.360	0.400	0.400	55,641
2026-01-23	0.400	0.400	0.365	0.400	0.400	1,300,901
2026-01-22	0.400	0.440	0.362	0.400	0.400	23,077
2026-01-21	0.400	0.400	0.400	0.400	0.400	0
2026-01-20	0.400	0.400	0.400	0.400	0.400	28,444
2026-01-19	0.400	0.440	0.360	0.400	0.400	28,444
2026-01-16	0.400	0.440	0.360	0.400	0.400	111,150
2026-01-15	0.400	0.440	0.360	0.400	0.400	229,986
2026-01-14	0.340	0.440	0.340	0.400	0.400	2,690,866
2026-01-13	0.325	0.340	0.320	0.325	0.325	1,390,007
2026-01-12	0.325	0.350	0.302	0.325	0.325	681,564
2026-01-09	0.400	0.400	0.313	0.325	0.325	4,186,852
2026-01-08	0.425	0.425	0.400	0.425	0.425	171,810
2026-01-07	0.425	0.425	0.425	0.425	0.425	0
2026-01-06	0.425	0.425	0.400	0.425	0.425	50,122
2026-01-05	0.425	0.449	0.425	0.425	0.425	3,106
2026-01-02	0.425	0.439	0.400	0.425	0.425	45,341
2025-12-31	0.425	0.425	0.400	0.425	0.425	7,815
2025-12-30	0.425	0.449	0.400	0.425	0.425	155,990
2025-12-29	0.425	0.449	0.400	0.425	0.425	52,541
2025-12-24	0.425	0.450	0.425	0.425	0.425	22
2025-12-23	0.425	0.425	0.400	0.425	0.425	50
2025-12-22	0.425	0.425	0.425	0.425	0.425	0
2025-12-19	0.450	0.450	0.450	0.450	0.450	0
2025-12-18	0.450	0.465	0.400	0.450	0.450	19,984
2025-12-17	0.450	0.450	0.450	0.450	0.450	0
2025-12-16	0.450	0.450	0.400	0.450	0.450	139,075
2025-12-15	0.450	0.465	0.400	0.450	0.450	56,439
2025-12-12	0.450	0.465	0.450	0.450	0.450	2,139
2025-12-11	0.450	0.450	0.410	0.450	0.450	500,000
2025-12-10	0.450	0.470	0.400	0.450	0.450	366,569
2025-12-09	0.415	0.450	0.415	0.450	0.450	5,762,847
2025-12-08	0.400	0.427	0.367	0.412	0.412	6,567,354
2025-12-05	0.400	0.400	0.366	0.400	0.400	839
2025-12-04	0.400	0.400	0.400	0.400	0.400	0
2025-12-03	0.392	0.400	0.392	0.400	0.400	1,723,140
2025-12-02	0.382	0.382	0.382	0.382	0.382	1,809,559
2025-12-01	0.375	0.394	0.354	0.375	0.375	125,491
2025-11-28	0.375	0.375	0.354	0.375	0.375	190,000
2025-11-27	0.375	0.375	0.375	0.375	0.375	0
2025-11-26	0.375	0.375	0.351	0.375	0.375	341
2025-11-25	0.375	0.395	0.351	0.375	0.375	19,949
2025-11-24	0.375	0.395	0.375	0.375	0.375	1,601
2025-11-21	0.375	0.382	0.353	0.375	0.375	762,572
2025-11-20	0.375	0.383	0.351	0.374	0.374	4,687,220
2025-11-19	0.375	0.388	0.351	0.375	0.375	504,805
2025-11-18	0.375	0.375	0.375	0.375	0.375	0
2025-11-17	0.375	0.375	0.350	0.375	0.375	20,470
2025-11-14	0.375	0.375	0.350	0.375	0.375	2,000
2025-11-13	0.375	0.375	0.350	0.375	0.375	51,421
2025-11-12	0.375	0.375	0.350	0.375	0.375	2,000,014

← NewerPage 4 of 5 · 252 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.