Gem Resources Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.350	0.350	0.302	0.350	0.350	250,000
2026-10-22	0.350	0.350	0.317	0.350	0.350	318,152
2026-10-21	0.400	0.400	0.317	0.350	0.350	1,023
2026-10-20	0.350	0.400	0.350	0.350	0.350	206,220
2026-10-19	0.350	0.400	0.350	0.350	0.350	206,220
2026-10-16	0.350	0.400	0.350	0.350	0.350	135
2026-10-15	0.350	0.400	0.350	0.350	0.350	7,715
2026-10-14	0.345	0.350	0.345	0.350	0.350	200,000
2026-10-13	0.300	0.345	0.274	0.274	0.274	400,000
2026-10-12	0.320	0.320	0.320	0.320	0.320	20,000
2026-10-09	0.300	0.300	0.300	0.300	0.300	0
2026-10-08	0.300	0.340	0.300	0.300	0.300	150,000
2026-10-07	0.300	0.300	0.300	0.300	0.300	0
2026-10-06	0.300	0.300	0.250	0.300	0.300	391
2026-10-05	0.300	0.300	0.250	0.300	0.300	27,078
2026-10-02	0.300	0.350	0.300	0.300	0.300	2,842
2026-10-01	0.300	0.345	0.250	0.300	0.300	126,140
2026-09-30	0.315	0.315	0.300	0.300	0.300	270,000
2026-09-29	0.325	0.350	0.325	0.325	0.325	15,638
2026-09-28	0.325	0.325	0.300	0.325	0.325	250,028
2026-09-25	0.325	0.325	0.325	0.325	0.325	0
2026-09-24	0.325	0.325	0.315	0.325	0.325	50,348

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.