Gemfields Group Limited (AIM:GEM)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
0.00 (0.00%)
Sep 18, 2026, 8:00 AM GMT
AIM:GEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Sep 17, 2026 | 3.80 | 4.00 | 3.00 | 3.50 | 3.50 | - | 98,347 |
| Sep 16, 2026 | 3.30 | 3.30 | 3.30 | 3.50 | 3.50 | - | 3,533 |
| Sep 15, 2026 | 3.27 | 3.27 | 3.27 | 3.50 | 3.50 | - | 4,939 |
| Sep 14, 2026 | 3.40 | 4.00 | 3.00 | 3.50 | 3.50 | 18.64% | 789,232 |
| Sep 11, 2026 | 2.95 | 3.40 | 2.50 | 2.95 | 2.95 | 1.72% | 673,208 |
| Sep 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 45,000 |
| Sep 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 8, 2026 | 2.90 | 3.30 | 3.30 | 2.90 | 2.90 | - | 6,043 |
| Sep 7, 2026 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | -12.12% | 109,743 |
| Sep 4, 2026 | 2.90 | 3.30 | 3.19 | 3.30 | 3.30 | 13.79% | 107,464 |
| Sep 3, 2026 | 2.85 | 3.30 | 2.50 | 2.90 | 2.90 | 1.75% | 17,399 |
| Sep 2, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Sep 1, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 28, 2026 | 2.85 | 3.30 | 2.50 | 2.85 | 2.85 | - | 186,746 |
| Aug 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 200,000 |
| Aug 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 25, 2026 | 2.85 | 3.20 | 2.50 | 2.85 | 2.85 | - | 50,664 |
| Aug 24, 2026 | 2.85 | 3.20 | 3.14 | 2.85 | 2.85 | - | 40,877 |
| Aug 21, 2026 | 2.80 | 3.11 | 2.80 | 2.85 | 2.85 | - | 132,573 |
| Aug 20, 2026 | 3.20 | 3.20 | 2.50 | 2.85 | 2.85 | - | 10,253 |
| Aug 19, 2026 | 3.08 | 3.08 | 3.08 | 2.85 | 2.85 | - | 64,691 |
| Aug 18, 2026 | 3.20 | 3.20 | 2.50 | 2.85 | 2.85 | - | 19,601 |
| Aug 17, 2026 | 3.20 | 3.20 | 3.20 | 2.85 | 2.85 | - | 27 |
| Aug 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 13, 2026 | 2.76 | 2.76 | 2.76 | 2.85 | 2.85 | - | 11,666 |
| Aug 12, 2026 | 2.85 | 3.20 | 2.75 | 2.85 | 2.85 | - | 8,671 |
| Aug 11, 2026 | 2.90 | 3.20 | 2.74 | 2.85 | 2.85 | -1.72% | 88,790 |
| Aug 10, 2026 | 2.90 | 3.30 | 2.71 | 2.90 | 2.90 | - | 2,129 |
| Aug 7, 2026 | 2.90 | 3.30 | 2.71 | 2.90 | 2.90 | - | 49,952 |
| Aug 6, 2026 | 2.90 | 2.50 | 2.50 | 2.90 | 2.90 | - | 3,221 |
| Aug 5, 2026 | 2.85 | 3.30 | 3.30 | 2.90 | 2.90 | 1.75% | 2,360 |
| Aug 4, 2026 | 2.75 | 3.50 | 2.97 | 2.85 | 2.85 | 3.64% | 1,103,756 |
| Aug 3, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 6,491 |
| Jul 31, 2026 | 2.61 | 2.61 | 2.61 | 2.75 | 2.75 | - | 4,509 |
| Jul 30, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 27,520 |
| Jul 29, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 302,961 |
| Jul 28, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 17,587 |
| Jul 27, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 45,042 |
| Jul 24, 2026 | 2.75 | 3.00 | 2.98 | 2.75 | 2.75 | - | 5,696 |
| Jul 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jul 22, 2026 | 2.75 | 3.00 | 3.00 | 2.75 | 2.75 | - | 899 |
| Jul 21, 2026 | 2.75 | 3.00 | 2.60 | 2.75 | 2.75 | - | 5,068 |
| Jul 20, 2026 | 2.85 | 3.20 | 2.64 | 2.75 | 2.75 | -3.51% | 215,544 |
| Jul 17, 2026 | 2.64 | 2.64 | 2.64 | 2.85 | 2.85 | - | 2,585 |
| Jul 16, 2026 | 2.85 | 2.63 | 2.63 | 2.85 | 2.85 | - | 89,474 |
| Jul 15, 2026 | 3.50 | 3.50 | 2.85 | 2.85 | 2.85 | -12.31% | 324,335 |
| Jul 14, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 11,377 |
| Jul 13, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 18,336 |
| Jul 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |