Gem Resources Plc Historical Data - GEMR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-8.69565217391	0.575	0.625	0.525	1184406	0.53832187	DE
4	-0.1	-16	0.625	0.625	0.525	975525	0.58792791	DE
12	-0.25	-32.2580645161	0.775	0.775	0.525	787903	0.58390825	DE
26	-0.525	-50	1.05	1.075	0.525	661569	0.69048074	DE
52	-0.525	-50	1.05	1.075	0.525	661569	0.69048074	DE
156	-0.525	-50	1.05	1.075	0.525	661569	0.69048074	DE
260	-0.525	-50	1.05	1.075	0.525	661569	0.69048074	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739813400	0.525	0	0.00	0.525	0.525	0.525	0
1739554200	0.525	0	0.00	0.525	0.525	0.525	194678
1739467800	0.525	0	0.00	0.525	0.525	0.525	2369364
1739381400	0.525	-0.05	-8.70	0.625	0.625	0.525	1780138
1739295000	0.575	0	0.00	0.575	0.575	0.575	1577851
1739208600	0.575	0	0.00	0.575	0.575	0.575	201518
1738949400	0.575	0	0.00	0.575	0.575	0.575	170212
1738863000	0.575	0	0.00	0.575	0.575	0.575	787210
1738776600	0.575	-0.05	-8.00	0.625	0.625	0.575	3040754
1738690200	0.625	0	0.00	0.625	0.625	0.625	323100
1738603800	0.625	0	0.00	0.625	0.625	0.625	33
1738344600	0.625	0	0.00	0.625	0.625	0.625	377279
1738258200	0.625	0	0.00	0.625	0.625	0.625	273145
1738171800	0.625	0	0.00	0.625	0.625	0.625	357032
1738085400	0.625	0	0.00	0.625	0.625	0.625	2528893
1737999000	0.625	0	0.00	0.625	0.625	0.625	1310167
1737739800	0.625	0	0.00	0.625	0.625	0.625	222646
1737653400	0.625	0	0.00	0.625	0.625	0.625	995765
1737567000	0.625	0	0.00	0.625	0.625	0.625	2003935
1737480600	0.625	0	0.00	0.625	0.625	0.625	996786
1737394200	0.625	0	0.00	0.625	0.625	0.625	456512
1737135000	0.625	0	0.00	0.625	0.625	0.625	456989
1737048600	0.625	0	0.00	0.625	0.625	0.625	673366
1736962200	0.625	0.075	13.64	0.55	0.625	0.55	1199948
1736875800	0.55	0	0.00	0.55	0.55	0.55	0
1736789400	0.55	0	0.00	0.55	0.55	0.55	0
1736530200	0.55	0.025	4.76	0.525	0.55	0.525	450011
1736443800	0.525	-0.025	-4.55	0.55	0.55	0.525	221144
1736357400	0.55	0	0.00	0.55	0.55	0.55	22433
1736271000	0.55	0	0.00	0.55	0.6	0.55	16825
1736184600	0.55	0	0.00	0.55	0.55	0.55	436374
1735925400	0.55	-0.05	-8.33	0.6	0.6	0.55	797180
1735839000	0.6	0	0.00	0.6	0.6	0.6	0
1735666200	0.6	0	0.00	0.6	0.6	0.6	50455
1735579800	0.6	0	0.00	0.6	0.6	0.6	0
1735320600	0.6	0	0.00	0.6	0.6	0.6	26663
1735061400	0.6	0	0.00	0.6	0.6	0.6	508
1734975000	0.6	0	0.00	0.6	0.6	0.6	0
1734715800	0.6	0	0.00	0.6	0.6	0.6	0
1734629400	0.6	0	0.00	0.6	0.6	0.6	63367
1734543000	0.6	0	0.00	0.6	0.6	0.6	0
1734456600	0.6	0	0.00	0.6	0.6	0.6	54284
1734370200	0.6	0	0.00	0.6	0.6	0.6	258723
1734111000	0.6	0	0.00	0.6	0.6	0.6	16774
1734024600	0.6	0	0.00	0.6	0.6	0.6	652992
1733938200	0.6	0.05	9.09	0.6	0.6	0.6	324093
1733851800	0.55	0	0.00	0.55	0.55	0.55	581662
1733765400	0.55	0	0.00	0.55	0.55	0.55	331368
1733506200	0.55	0	0.00	0.55	0.55	0.55	0
1733419800	0.55	0	0.00	0.55	0.55	0.55	1645090
1733333400	0.55	-0.025	-4.35	0.575	0.575	0.55	2235191
1733247000	0.575	0	0.00	0.575	0.575	0.575	0
1733160600	0.575	0	0.00	0.575	0.575	0.575	41556
1732901400	0.575	0	0.00	0.575	0.575	0.575	0
1732815000	0.575	0.025	4.55	0.55	0.6	0.55	5171871
1732728600	0.55	-0.225	-29.03	0.775	0.775	0.55	7540649
1732642200	0.775	0	0.00	0.775	0.775	0.775	1673916
1732555800	0.775	-0.05	-6.06	0.825	0.825	0.775	1800000
1732296600	0.825	-0.025	-2.94	0.85	0.85	0.825	1581866
1732210200	0.85	-0.075	-8.11	0.925	0.925	0.85	345192
1732123800	0.925	0	0.00	0.925	0.925	0.925	310193
1732037400	0.925	0	0.00	0.925	0.925	0.925	13
1731951000	0.925	0	0.00	0.925	0.925	0.925	1795

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gem Resources Plc (GEMR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gem Resources Plc (GEMR) Historical

Gem Resources Plc (GEMR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free