Gemfields Group Limited GML
JSE · South Africa · Non-Energy Minerals
ZAc 68.00-11.00 (-13.92%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 68.00 | -13.92% | ZAc 69.00 | ZAc 69.00 | ZAc 68.00 | 37.95K |
| 2026-09-30 | ZAc 79.00 | +17.91% | ZAc 79.00 | ZAc 79.00 | ZAc 66.00 | 2.50K |
| 2026-09-29 | ZAc 67.00 | -2.90% | ZAc 69.00 | ZAc 79.00 | ZAc 66.00 | 60.88K |
| 2026-09-28 | ZAc 69.00 | -6.76% | ZAc 65.00 | ZAc 69.00 | ZAc 69.00 | 4.19K |
| 2026-09-25 | ZAc 74.00 | 0.00% | ZAc 73.00 | ZAc 75.00 | ZAc 65.00 | 68.89K |
| 2026-09-23 | ZAc 74.00 | +2.78% | ZAc 69.00 | ZAc 74.00 | ZAc 69.00 | 2.00K |
| 2026-09-22 | ZAc 72.00 | 0.00% | ZAc 72.00 | ZAc 72.00 | ZAc 72.00 | 0 |
| 2026-09-21 | ZAc 72.00 | +10.77% | ZAc 67.00 | ZAc 72.00 | ZAc 67.00 | 9.05K |
| 2026-09-18 | ZAc 65.00 | 0.00% | ZAc 65.00 | ZAc 65.00 | ZAc 65.00 | 0 |
| 2026-09-17 | ZAc 65.00 | +1.56% | ZAc 72.00 | ZAc 73.00 | ZAc 65.00 | 9.07K |
| 2026-09-16 | ZAc 64.00 | -13.51% | ZAc 64.00 | ZAc 65.00 | ZAc 64.00 | 2.39K |
| 2026-09-15 | ZAc 74.00 | 0.00% | ZAc 74.00 | ZAc 74.00 | ZAc 63.00 | 17.34K |
| 2026-09-14 | ZAc 74.00 | +19.35% | ZAc 70.00 | ZAc 77.00 | ZAc 62.00 | 298.88K |
| 2026-09-11 | ZAc 62.00 | 0.00% | ZAc 62.00 | ZAc 62.00 | ZAc 62.00 | 1.71K |
| 2026-09-10 | ZAc 62.00 | -11.43% | ZAc 63.00 | ZAc 63.00 | ZAc 62.00 | 40.27K |
| 2026-09-09 | ZAc 70.00 | 0.00% | ZAc 70.00 | ZAc 70.00 | ZAc 70.00 | 0 |
| 2026-09-08 | ZAc 70.00 | +12.90% | ZAc 62.00 | ZAc 70.00 | ZAc 62.00 | 30.94K |
| 2026-09-07 | ZAc 62.00 | 0.00% | ZAc 62.00 | ZAc 62.00 | ZAc 62.00 | 1.50K |
| 2026-09-04 | ZAc 62.00 | -1.59% | ZAc 64.00 | ZAc 74.00 | ZAc 62.00 | 58.29K |
| 2026-09-03 | ZAc 63.00 | -1.56% | ZAc 63.00 | ZAc 73.00 | ZAc 63.00 | 10.51K |
| 2026-09-02 | ZAc 64.00 | -13.51% | ZAc 72.00 | ZAc 72.00 | ZAc 64.00 | 3.65K |
| 2026-09-01 | ZAc 74.00 | +1.37% | ZAc 71.00 | ZAc 74.00 | ZAc 71.00 | 43.15K |
| 2026-08-31 | ZAc 73.00 | +15.87% | ZAc 64.00 | ZAc 73.00 | ZAc 64.00 | 28.01K |
| 2026-08-28 | ZAc 63.00 | -5.97% | ZAc 68.00 | ZAc 68.00 | ZAc 58.00 | 296.79K |
| 2026-08-27 | ZAc 67.00 | +8.06% | ZAc 67.00 | ZAc 67.00 | ZAc 67.00 | 1.00K |
| 2026-08-26 | ZAc 62.00 | 0.00% | ZAc 61.00 | ZAc 68.00 | ZAc 56.00 | 57.99K |
| 2026-08-25 | ZAc 62.00 | -4.62% | ZAc 67.00 | ZAc 67.00 | ZAc 61.00 | 108.47K |
| 2026-08-24 | ZAc 65.00 | 0.00% | ZAc 67.00 | ZAc 70.00 | ZAc 65.00 | 28.39K |
| 2026-08-21 | ZAc 65.00 | 0.00% | ZAc 63.00 | ZAc 69.00 | ZAc 63.00 | 2.00K |
| 2026-08-20 | ZAc 65.00 | +6.56% | ZAc 65.00 | ZAc 65.00 | ZAc 63.00 | 42.00K |
| 2026-08-19 | ZAc 61.00 | -6.15% | ZAc 61.00 | ZAc 61.00 | ZAc 61.00 | 2.50K |
| 2026-08-18 | ZAc 65.00 | +3.17% | ZAc 61.00 | ZAc 65.00 | ZAc 61.00 | 19.96K |
| 2026-08-17 | ZAc 63.00 | -1.56% | ZAc 64.00 | ZAc 65.00 | ZAc 63.00 | 289.30K |
| 2026-08-14 | ZAc 64.00 | -11.11% | ZAc 70.00 | ZAc 70.00 | ZAc 64.00 | 181.02K |
| 2026-08-13 | ZAc 72.00 | +12.50% | ZAc 63.00 | ZAc 72.00 | ZAc 63.00 | 1.08K |
| 2026-08-12 | ZAc 64.00 | -8.57% | ZAc 73.00 | ZAc 73.00 | ZAc 63.00 | 15.28K |
| 2026-08-11 | ZAc 70.00 | -5.41% | ZAc 74.00 | ZAc 74.00 | ZAc 70.00 | 116.04K |
| 2026-08-07 | ZAc 74.00 | 0.00% | ZAc 64.00 | ZAc 74.00 | ZAc 64.00 | 37.15K |
| 2026-08-06 | ZAc 74.00 | 0.00% | ZAc 74.00 | ZAc 74.00 | ZAc 74.00 | 1.00K |
| 2026-08-05 | ZAc 74.00 | +17.46% | ZAc 73.00 | ZAc 74.00 | ZAc 64.00 | 44.12K |
| 2026-08-04 | ZAc 63.00 | +1.61% | ZAc 74.00 | ZAc 74.00 | ZAc 62.00 | 28.71K |
| 2026-08-03 | ZAc 62.00 | 0.00% | ZAc 71.00 | ZAc 80.00 | ZAc 62.00 | 278.48K |
| 2026-07-31 | ZAc 62.00 | -11.43% | ZAc 62.00 | ZAc 71.00 | ZAc 62.00 | 45.23K |
| 2026-07-30 | ZAc 70.00 | 0.00% | ZAc 61.00 | ZAc 70.00 | ZAc 61.00 | 186.40K |
| 2026-07-29 | ZAc 70.00 | +1.45% | ZAc 69.00 | ZAc 70.00 | ZAc 69.00 | 259.57K |
| 2026-07-28 | ZAc 69.00 | +13.11% | ZAc 61.00 | ZAc 69.00 | ZAc 60.00 | 14.06K |
| 2026-07-27 | ZAc 61.00 | +1.67% | ZAc 61.00 | ZAc 67.00 | ZAc 61.00 | 4.29K |
| 2026-07-24 | ZAc 60.00 | 0.00% | ZAc 61.00 | ZAc 61.00 | ZAc 60.00 | 216.65K |
| 2026-07-23 | ZAc 60.00 | 0.00% | ZAc 61.00 | ZAc 61.00 | ZAc 60.00 | 116.61K |
| 2026-07-22 | ZAc 60.00 | -3.23% | ZAc 62.00 | ZAc 62.00 | ZAc 60.00 | 141.79K |
| 2026-07-21 | ZAc 62.00 | +1.64% | ZAc 62.00 | ZAc 80.00 | ZAc 61.00 | 185.90K |
| 2026-07-20 | ZAc 61.00 | +1.67% | ZAc 61.00 | ZAc 62.00 | ZAc 56.00 | 125.49K |
| 2026-07-17 | ZAc 60.00 | +5.26% | ZAc 55.00 | ZAc 60.00 | ZAc 59.00 | 142.00K |
| 2026-07-16 | ZAc 57.00 | -9.52% | ZAc 63.00 | ZAc 63.00 | ZAc 57.00 | 29.24K |
| 2026-07-15 | ZAc 63.00 | +5.00% | ZAc 61.00 | ZAc 63.00 | ZAc 59.00 | 195.68K |
| 2026-07-14 | ZAc 60.00 | -7.69% | ZAc 61.00 | ZAc 61.00 | ZAc 60.00 | 5.82K |
| 2026-07-13 | ZAc 65.00 | +1.56% | ZAc 65.00 | ZAc 65.00 | ZAc 65.00 | 56.49K |
| 2026-07-10 | ZAc 64.00 | -5.88% | ZAc 69.00 | ZAc 74.00 | ZAc 64.00 | 42.45K |
| 2026-07-09 | ZAc 68.00 | +19.30% | ZAc 58.00 | ZAc 68.00 | ZAc 58.00 | 1.73K |
| 2026-07-08 | ZAc 57.00 | -25.00% | ZAc 78.00 | ZAc 78.00 | ZAc 57.00 | 1.50K |
| 2026-07-07 | ZAc 76.00 | +15.15% | ZAc 60.00 | ZAc 79.00 | ZAc 60.00 | 154.71K |
| 2026-07-06 | ZAc 66.00 | -17.50% | ZAc 70.00 | ZAc 70.00 | ZAc 55.00 | 189.96K |
| 2026-07-03 | ZAc 80.00 | 0.00% | ZAc 81.00 | ZAc 81.00 | ZAc 69.00 | 208.61K |
| 2026-07-02 | ZAc 80.00 | -5.88% | ZAc 84.00 | ZAc 84.00 | ZAc 65.00 | 427.53K |
| 2026-07-01 | ZAc 85.00 | +13.33% | ZAc 85.00 | ZAc 85.00 | ZAc 70.00 | 93.50K |
| 2026-06-30 | ZAc 75.00 | -11.76% | ZAc 79.00 | ZAc 84.00 | ZAc 75.00 | 13.82K |
| 2026-06-29 | ZAc 85.00 | +6.25% | ZAc 85.00 | ZAc 85.00 | ZAc 85.00 | 4.50K |
| 2026-06-26 | ZAc 80.00 | -5.88% | ZAc 85.00 | ZAc 85.00 | ZAc 79.00 | 21.30K |
| 2026-06-25 | ZAc 85.00 | 0.00% | ZAc 85.00 | ZAc 85.00 | ZAc 85.00 | 0 |
| 2026-06-24 | ZAc 85.00 | 0.00% | ZAc 85.00 | ZAc 85.00 | ZAc 80.00 | 3.51K |
| 2026-06-23 | ZAc 85.00 | 0.00% | ZAc 83.00 | ZAc 85.00 | ZAc 83.00 | 25.66K |
| 2026-06-22 | ZAc 85.00 | -1.16% | ZAc 83.00 | ZAc 85.00 | ZAc 83.00 | 21.87K |
| 2026-06-19 | ZAc 86.00 | 0.00% | ZAc 86.00 | ZAc 86.00 | ZAc 86.00 | 23.50K |
| 2026-06-18 | ZAc 86.00 | 0.00% | ZAc 86.00 | ZAc 86.00 | ZAc 86.00 | 0 |
| 2026-06-17 | ZAc 86.00 | 0.00% | ZAc 85.00 | ZAc 88.00 | ZAc 83.00 | 131.10K |
| 2026-06-15 | ZAc 86.00 | -4.44% | ZAc 90.00 | ZAc 90.00 | ZAc 86.00 | 28.17K |
| 2026-06-12 | ZAc 90.00 | 0.00% | ZAc 90.00 | ZAc 90.00 | ZAc 90.00 | 3 |
| 2026-06-11 | ZAc 90.00 | 0.00% | ZAc 90.00 | ZAc 90.00 | ZAc 90.00 | 0 |
| 2026-06-10 | ZAc 90.00 | 0.00% | ZAc 90.00 | ZAc 90.00 | ZAc 84.00 | 20.30K |
| 2026-06-09 | ZAc 90.00 | 0.00% | ZAc 84.00 | ZAc 93.00 | ZAc 90.00 | 53.31K |
| 2026-06-08 | ZAc 90.00 | +5.88% | ZAc 90.00 | ZAc 90.00 | ZAc 90.00 | 500 |
| 2026-06-05 | ZAc 85.00 | +1.19% | ZAc 85.00 | ZAc 85.00 | ZAc 85.00 | 6.00K |
| 2026-06-04 | ZAc 84.00 | 0.00% | ZAc 84.00 | ZAc 84.00 | ZAc 84.00 | 500 |
| 2026-06-03 | ZAc 84.00 | -6.67% | ZAc 84.00 | ZAc 84.00 | ZAc 84.00 | 500 |
| 2026-06-02 | ZAc 90.00 | 0.00% | ZAc 85.00 | ZAc 90.00 | ZAc 85.00 | 5.73K |
| 2026-06-01 | ZAc 90.00 | 0.00% | ZAc 91.00 | ZAc 91.00 | ZAc 90.00 | 2.61K |
| 2026-05-29 | ZAc 90.00 | 0.00% | ZAc 89.00 | ZAc 90.00 | ZAc 89.00 | 7.89K |
| 2026-05-28 | ZAc 90.00 | -4.26% | ZAc 93.00 | ZAc 94.00 | ZAc 84.00 | 15.81K |
| 2026-05-27 | ZAc 94.00 | 0.00% | ZAc 94.00 | ZAc 94.00 | ZAc 84.00 | 12.51K |
| 2026-05-26 | ZAc 94.00 | 0.00% | ZAc 93.00 | ZAc 99.00 | ZAc 93.00 | 64.91K |