Gem Resources Plc GEMR
LSE · United Kingdom · Non-Energy Minerals
GBp 0.3500+0.05 (+16.67%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.35 | +16.67% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 2.84K |
| 2026-10-01 | GBp 0.30 | 0.00% | GBp 0.30 | GBp 0.34 | GBp 0.25 | 126.14K |
| 2026-09-30 | GBp 0.30 | -7.69% | GBp 0.32 | GBp 0.31 | GBp 0.31 | 270.00K |
| 2026-09-29 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.35 | 15.64K |
| 2026-09-28 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.30 | 250.03K |
| 2026-09-25 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-09-24 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.31 | GBp 0.31 | 50.35K |
| 2026-09-23 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 9.96K |
| 2026-09-22 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.35 | 285 |
| 2026-09-21 | GBp 0.32 | -18.75% | GBp 0.40 | GBp 0.36 | GBp 0.34 | 3.80M |
| 2026-09-18 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-09-17 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.35 | GBp 0.35 | 7.09K |
| 2026-09-16 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-09-15 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 100.23K |
| 2026-09-14 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-09-11 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.35 | GBp 0.35 | 90.07K |
| 2026-09-10 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 254.77K |
| 2026-09-09 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.37 | GBp 0.37 | 8 |
| 2026-09-08 | GBp 0.40 | +14.29% | GBp 0.40 | GBp 0.35 | GBp 0.35 | 2.84K |
| 2026-09-07 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 66.84K |
| 2026-09-04 | GBp 0.35 | -12.50% | GBp 0.35 | GBp 0.40 | GBp 0.34 | 1.23M |
| 2026-09-03 | GBp 0.40 | +14.29% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 332.10K |
| 2026-09-02 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.32 | GBp 0.32 | 75.00K |
| 2026-09-01 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.39 | GBp 0.32 | 149.00K |
| 2026-08-28 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 5.49K |
| 2026-08-27 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 182.48K |
| 2026-08-26 | GBp 0.35 | +16.67% | GBp 0.35 | GBp 0.40 | GBp 0.31 | 727.68K |
| 2026-08-25 | GBp 0.30 | -14.29% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 207.33K |
| 2026-08-24 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.30 | GBp 0.30 | 500.00K |
| 2026-08-21 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-20 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-19 | GBp 0.35 | +7.69% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 28.90K |
| 2026-08-18 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-08-17 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 1.54K |
| 2026-08-14 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-08-13 | GBp 0.32 | -7.14% | GBp 0.32 | GBp 0.30 | GBp 0.30 | 19.49K |
| 2026-08-12 | GBp 0.35 | +7.69% | GBp 0.32 | GBp 0.35 | GBp 0.35 | 7.84K |
| 2026-08-11 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-08-10 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.35 | 4.27K |
| 2026-08-07 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.30 | GBp 0.30 | 127 |
| 2026-08-06 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.35 | 48.06K |
| 2026-08-05 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-08-04 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-08-03 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.30 | GBp 0.30 | 392 |
| 2026-07-31 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.30 | GBp 0.30 | 2.00K |
| 2026-07-30 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-07-29 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-07-28 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-07-27 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.35 | 277.01K |
| 2026-07-24 | GBp 0.32 | -13.33% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 156.91K |
| 2026-07-23 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.36 | GBp 0.35 | 342.16K |
| 2026-07-22 | GBp 0.38 | -6.25% | GBp 0.40 | GBp 0.40 | GBp 0.35 | 1.36M |
| 2026-07-21 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 44.14K |
| 2026-07-20 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.45 | 500 |
| 2026-07-17 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.35 | GBp 0.35 | 1.16M |
| 2026-07-16 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.45 | 200 |
| 2026-07-15 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.35 | GBp 0.35 | 112 |
| 2026-07-14 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-07-13 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.45 | 2.00K |
| 2026-07-10 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-07-09 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.44 | GBp 0.44 | 15.58K |
| 2026-07-08 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-07-07 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.45 | 504 |
| 2026-07-06 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-07-03 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-07-02 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.45 | 1.33K |
| 2026-07-01 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.45 | 1.78K |
| 2026-06-30 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-06-29 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 45.66K |
| 2026-06-26 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-06-25 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.35 | GBp 0.35 | 12.02K |
| 2026-06-24 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.44 | GBp 0.35 | 136.19K |
| 2026-06-23 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-06-22 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.35 | GBp 0.35 | 90.08K |
| 2026-06-19 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 11.58K |
| 2026-06-18 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.45 | 6.18K |
| 2026-06-17 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 119.35K |
| 2026-06-16 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 138.45K |
| 2026-06-15 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.45 | 1.11K |
| 2026-06-12 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.38 | 252.65K |
| 2026-06-11 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 234.50K |
| 2026-06-10 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.45 | 9.60K |
| 2026-06-09 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.44 | GBp 0.44 | 45.23K |
| 2026-06-08 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 3.36M |
| 2026-06-05 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 353.32K |
| 2026-06-04 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.41 | 3.32M |
| 2026-06-03 | GBp 0.40 | +14.29% | GBp 0.35 | GBp 0.45 | GBp 0.36 | 3.61M |
| 2026-06-02 | GBp 0.35 | +7.69% | GBp 0.32 | GBp 0.40 | GBp 0.35 | 1.60M |
| 2026-06-01 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.35 | 1.42K |
| 2026-05-29 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.35 | 99.40K |