Gem Resources Plc historical data

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

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
2026-09-23	0.325	0.350	0.300	0.325	0.325	9,962
2026-09-22	0.325	0.350	0.325	0.325	0.325	285
2026-09-21	0.358	0.358	0.325	0.325	0.325	3,804,614
2026-09-18	0.400	0.400	0.400	0.400	0.400	0
2026-09-17	0.400	0.400	0.350	0.400	0.400	7,088
2026-09-16	0.400	0.400	0.400	0.400	0.400	0
2026-09-15	0.400	0.450	0.350	0.400	0.400	100,227
2026-09-14	0.400	0.400	0.400	0.400	0.400	0
2026-09-11	0.400	0.400	0.350	0.400	0.400	90,073
2026-09-10	0.400	0.450	0.350	0.400	0.400	254,771
2026-09-09	0.400	0.400	0.365	0.400	0.400	8
2026-09-08	0.400	0.400	0.350	0.400	0.400	2,844
2026-09-07	0.350	0.400	0.300	0.350	0.350	66,835
2026-09-04	0.350	0.400	0.335	0.350	0.350	1,231,265
2026-09-03	0.350	0.400	0.300	0.400	0.400	332,096
2026-09-02	0.350	0.350	0.325	0.350	0.350	75,000
2026-09-01	0.350	0.390	0.325	0.350	0.350	149,000
2026-08-28	0.350	0.400	0.300	0.350	0.350	5,487
2026-08-27	0.350	0.400	0.300	0.350	0.350	182,479
2026-08-26	0.350	0.400	0.306	0.350	0.350	727,677
2026-08-25	0.350	0.400	0.300	0.300	0.300	207,334
2026-08-24	0.350	0.350	0.300	0.350	0.350	500,000
2026-08-21	0.350	0.350	0.350	0.350	0.350	28,897
2026-08-20	0.350	0.350	0.350	0.350	0.350	28,897
2026-08-19	0.325	0.350	0.300	0.350	0.350	28,897
2026-08-18	0.325	0.325	0.325	0.325	0.325	1,539
2026-08-17	0.325	0.350	0.300	0.325	0.325	1,539
2026-08-14	0.325	0.325	0.325	0.325	0.325	0
2026-08-13	0.325	0.325	0.300	0.325	0.325	19,491
2026-08-12	0.350	0.350	0.350	0.350	0.350	7,842
2026-08-11	0.325	0.325	0.325	0.325	0.325	0
2026-08-10	0.325	0.350	0.325	0.325	0.325	4,265
2026-08-07	0.325	0.325	0.300	0.325	0.325	127
2026-08-06	0.325	0.350	0.325	0.325	0.325	48,059
2026-08-05	0.325	0.325	0.325	0.325	0.325	0
2026-08-04	0.325	0.325	0.325	0.325	0.325	0
2026-08-03	0.325	0.325	0.300	0.325	0.325	392
2026-07-31	0.325	0.325	0.300	0.325	0.325	2,002

Page 1 of 3 · 127 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.