Gem Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.475	0.475	0.475	0.475	0.475	0
2025-02-24	0.475	0.495	0.451	0.475	0.475	2,282,128
2025-02-21	0.535	0.570	0.425	0.475	0.475	3,193,146
2025-02-20	0.525	0.570	0.518	0.535	0.535	300,733
2025-02-19	0.525	0.525	0.525	0.525	0.525	0
2025-02-18	0.525	0.525	0.525	0.525	0.525	0
2025-02-17	0.525	0.525	0.525	0.525	0.525	0
2025-02-14	0.525	0.550	0.525	0.525	0.525	194,678
2025-02-13	0.525	0.550	0.524	0.525	0.525	2,369,364
2025-02-12	0.617	0.617	0.525	0.525	0.525	1,780,138
2025-02-11	0.575	0.583	0.575	0.575	0.575	1,577,851
2025-02-10	0.575	0.585	0.575	0.575	0.575	201,518
2025-02-07	0.575	0.588	0.575	0.575	0.575	170,212
2025-02-06	0.575	0.590	0.550	0.575	0.575	787,210
2025-02-05	0.621	0.621	0.575	0.575	0.575	3,040,754
2025-02-04	0.625	0.625	0.619	0.625	0.625	323,100
2025-02-03	0.625	0.625	0.621	0.625	0.625	33
2025-01-31	0.625	0.647	0.620	0.625	0.625	377,279
2025-01-30	0.625	0.647	0.620	0.625	0.625	273,145
2025-01-29	0.625	0.647	0.625	0.625	0.625	357,032
2025-01-28	0.625	0.650	0.600	0.625	0.625	2,528,893
2025-01-27	0.625	0.640	0.625	0.625	0.625	1,310,167
2025-01-24	0.625	0.639	0.625	0.625	0.625	222,646
2025-01-23	0.625	0.645	0.625	0.625	0.625	995,765
2025-01-22	0.625	0.650	0.600	0.625	0.625	2,003,935
2025-01-21	0.625	0.650	0.625	0.625	0.625	996,786
2025-01-20	0.625	0.650	0.602	0.625	0.625	456,512
2025-01-17	0.625	0.650	0.625	0.625	0.625	456,989
2025-01-16	0.625	0.641	0.605	0.625	0.625	673,366
2025-01-15	0.598	0.639	0.598	0.625	0.625	1,199,948
2025-01-14	0.550	0.550	0.550	0.550	0.550	0
2025-01-13	0.550	0.550	0.550	0.550	0.550	0
2025-01-10	0.525	0.550	0.521	0.550	0.550	450,011
2025-01-09	0.550	0.550	0.525	0.525	0.525	221,144
2025-01-08	0.550	0.600	0.550	0.550	0.550	22,433
2025-01-07	0.550	0.600	0.550	0.550	0.550	16,825
2025-01-06	0.550	0.600	0.550	0.550	0.550	436,374
2025-01-03	0.580	0.580	0.500	0.550	0.550	797,180
2025-01-02	0.600	0.600	0.600	0.600	0.600	0
2024-12-31	0.600	0.600	0.600	0.600	0.600	50,455
2024-12-30	0.600	0.600	0.600	0.600	0.600	0
2024-12-27	0.600	0.608	0.600	0.600	0.600	26,663
2024-12-24	0.600	0.610	0.600	0.600	0.600	508
2024-12-23	0.600	0.600	0.600	0.600	0.600	0
2024-12-20	0.600	0.600	0.600	0.600	0.600	0
2024-12-19	0.600	0.600	0.560	0.600	0.600	63,367
2024-12-18	0.600	0.600	0.600	0.600	0.600	0
2024-12-17	0.600	0.600	0.560	0.600	0.600	54,284
2024-12-16	0.600	0.620	0.552	0.600	0.600	258,723
2024-12-13	0.600	0.620	0.600	0.600	0.600	16,774
2024-12-12	0.600	0.633	0.570	0.600	0.600	652,992
2024-12-11	0.600	0.638	0.600	0.600	0.600	324,093
2024-12-10	0.550	0.600	0.550	0.550	0.550	581,662
2024-12-09	0.550	0.556	0.500	0.550	0.550	331,368
2024-12-06	0.550	0.550	0.550	0.550	0.550	1,645,090
2024-12-05	0.550	0.600	0.525	0.550	0.550	1,645,090
2024-12-04	0.575	0.579	0.550	0.550	0.550	2,235,191
2024-12-03	0.575	0.575	0.575	0.575	0.575	0
2024-12-02	0.575	0.575	0.570	0.575	0.575	41,556
2024-11-29	0.575	0.575	0.575	0.575	0.575	0

← NewerPage 8 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.