LSE, GEMR End of Day and Historical Share Prices [Gem Resources PLC]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GEMR:

08 Aug 2025

LAST: 0.2000	CHANGE: 0.00	OPEN: 0.1740	HIGH: 0.2000	ASK: 0.0000	VOLUME: 1.33M
LAST: 0.2000	CHG(%): 0.00	PREV: 0.2000	LOW: 0.1740	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.1740	0.2000	0.1740	0.2000	1.33M
07 Aug 25	0.1670	0.2140	0.1580	0.2000	753.8K
06 Aug 25	0.1660	0.2000	0.1660	0.2000	632.9K
05 Aug 25	0.1760	0.2000	0.1730	0.2000	544.4K
04 Aug 25	0.2280	0.2280	0.2250	0.2250	29K
01 Aug 25	0.2480	0.2480	0.2250	0.2480	140K
31 Jul 25	0.2250	0.2250	0.2250	0.2250	0
30 Jul 25	0.2280	0.2280	0.2250	0.2250	246.9K
29 Jul 25	0.2250	0.2250	0.2250	0.2250	0
28 Jul 25	0.2250	0.2250	0.2250	0.2250	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.21
MA20:	0.22
MA50:	0.21
RSI14:	32.39
WPR14:	-100.00
MTM14:	-0.03
ROC14:	-0.11
Week High:	0.23
Week Low:	0.16
Month High:	0.40
Month Low:	0.15
Volatility:	234.87