Gem Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.550	0.640	0.550	0.575	0.575	5,171,871
2024-11-27	0.750	0.750	0.550	0.550	0.550	7,540,649
2024-11-26	0.775	0.779	0.730	0.775	0.775	1,673,916
2024-11-25	0.817	0.817	0.775	0.775	0.775	1,800,000
2024-11-22	0.838	0.838	0.825	0.825	0.825	1,581,866
2024-11-21	0.910	0.910	0.850	0.850	0.850	345,192
2024-11-20	0.925	0.933	0.890	0.925	0.925	310,193
2024-11-19	0.925	0.925	0.900	0.925	0.925	13
2024-11-18	0.925	0.925	0.900	0.925	0.925	1,795
2024-11-15	0.925	0.925	0.905	0.925	0.925	63,761
2024-11-14	0.925	0.925	0.900	0.925	0.925	105,494
2024-11-13	0.925	0.925	0.900	0.925	0.925	100,026
2024-11-12	0.925	0.925	0.900	0.925	0.925	99,306
2024-11-11	0.925	0.942	0.920	0.925	0.925	292,462
2024-11-08	0.925	0.925	0.925	0.925	0.925	0
2024-11-07	0.925	0.925	0.918	0.925	0.925	49,234
2024-11-06	0.925	0.947	0.918	0.925	0.925	244,132
2024-11-05	0.950	0.989	0.920	0.925	0.925	124,917
2024-11-04	0.950	0.950	0.949	0.950	0.950	104,220
2024-11-01	0.950	0.950	0.950	0.950	0.950	0
2024-10-31	0.950	0.965	0.913	0.950	0.950	315,356
2024-10-30	0.950	0.965	0.913	0.950	0.950	100,323
2024-10-29	0.950	0.970	0.950	0.950	0.950	1,159,852
2024-10-28	0.925	0.925	0.913	0.925	0.925	90,000
2024-10-25	0.925	0.925	0.914	0.925	0.925	78,357
2024-10-24	0.925	0.945	0.913	0.925	0.925	250,002
2024-10-23	0.925	0.925	0.900	0.925	0.925	454,014
2024-10-22	0.925	0.950	0.925	0.925	0.925	260,491
2024-10-21	0.980	0.980	0.913	0.925	0.925	2,353,149
2024-10-18	1.000	1.000	1.000	1.000	1.000	0
2024-10-17	1.000	1.050	1.000	1.000	1.000	1,421
2024-10-16	0.962	1.040	0.962	1.000	1.000	1,837,975
2024-10-15	0.975	1.025	0.950	0.950	0.950	63,451
2024-10-14	0.975	1.002	0.925	0.975	0.975	1,343,260
2024-10-11	1.001	1.001	0.975	0.975	0.975	545,845
2024-10-10	1.025	1.025	1.000	1.025	1.025	60,834
2024-10-09	1.025	1.035	1.025	1.025	1.025	20,000
2024-10-08	1.025	1.038	1.000	1.025	1.025	225,500
2024-10-07	1.050	1.088	0.915	1.025	1.025	3,016,643
2024-10-04	1.050	1.050	1.050	1.050	1.050	26
2024-10-03	1.050	1.095	1.048	1.050	1.050	162,455
2024-10-02	1.050	1.050	1.050	1.050	1.050	0
2024-10-01	1.050	1.100	1.000	1.050	1.050	779,875
2024-09-30	1.050	1.100	1.003	1.050	1.050	677,264
2024-09-27	1.100	1.100	1.000	1.050	1.050	5,293,792
2024-09-26	1.125	1.140	1.125	1.125	1.125	318,912
2024-09-25	1.150	1.195	1.050	1.125	1.125	1,007,840
2024-09-24	1.150	1.150	1.150	1.150	1.150	0
2024-09-23	1.150	1.165	1.100	1.150	1.150	372,040
2024-09-20	1.200	1.250	1.100	1.150	1.150	1,771,717
2024-09-19	1.150	1.250	1.140	1.200	1.200	622,445
2024-09-18	1.150	1.200	1.125	1.150	1.150	2,346,092
2024-09-17	1.250	1.280	1.200	1.250	1.250	79,741
2024-09-16	1.400	1.450	1.250	1.250	1.250	5,915,934
2024-09-13	1.400	1.400	1.400	1.400	1.400	0
2024-09-12	1.400	1.423	1.400	1.400	1.400	418,881
2024-09-11	1.400	1.434	1.400	1.400	1.400	20,920
2024-09-10	1.400	1.468	1.306	1.400	1.400	58,740
2024-09-09	1.400	1.490	1.400	1.400	1.400	567,523
2024-09-06	1.400	1.400	1.400	1.400	1.400	0

← NewerPage 9 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.