Gemfields Group Limited (AIM:GEM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.078
-0.072 (-2.29%)
Nov 6, 2026, 3:05 PM GMT
AIM:GEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.15 | 3.30 | 3.08 | 3.08 | 3.08 | -2.29% | 1,701 |
| Nov 5, 2026 | 3.15 | 3.23 | 3.00 | 3.15 | 3.15 | - | 132,302 |
| Nov 4, 2026 | 3.15 | 3.23 | 3.23 | 3.15 | 3.15 | - | 23,070 |
| Nov 3, 2026 | 3.15 | 3.30 | 3.23 | 3.15 | 3.15 | -2.78% | 282 |
| Nov 2, 2026 | 3.15 | 3.30 | 3.00 | 3.24 | 3.24 | 2.86% | 268,157 |
| Oct 30, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 398 |
| Oct 29, 2026 | 3.15 | 3.25 | 3.25 | 3.15 | 3.15 | - | 30,616 |
| Oct 28, 2026 | 3.55 | 3.60 | 3.00 | 3.15 | 3.15 | -11.27% | 96,752 |
| Oct 27, 2026 | 3.60 | 3.65 | 3.50 | 3.55 | 3.55 | -1.39% | 280,777 |
| Oct 26, 2026 | 3.25 | 4.00 | 3.50 | 3.60 | 3.60 | 10.77% | 1,055,358 |
| Oct 23, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 48,486 |
| Oct 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 21, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 20, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 76,815 |
| Oct 19, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 3,230 |
| Oct 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 311 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.25 | 3.25 | - | 5,000 |
| Oct 14, 2026 | 3.00 | 3.50 | 3.00 | 3.25 | 3.25 | - | 4,380 |
| Oct 13, 2026 | 3.00 | 3.00 | 3.00 | 3.25 | 3.25 | - | 551 |
| Oct 12, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 110,581 |
| Oct 9, 2026 | 3.50 | 3.50 | 3.50 | 3.25 | 3.25 | - | 2,633 |
| Oct 8, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 23,086 |
| Oct 7, 2026 | 3.25 | 3.50 | 3.40 | 3.25 | 3.25 | - | 50,257 |
| Oct 6, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 40,137 |
| Oct 5, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 90,830 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 2,498 |
| Oct 1, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Sep 30, 2026 | 3.00 | 3.50 | 3.00 | 3.25 | 3.25 | - | 44,801 |
| Sep 29, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 4,297 |
| Sep 28, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 45,903 |
| Sep 25, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | -7.14% | 21,780 |
| Sep 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 23, 2026 | 3.73 | 3.73 | 3.30 | 3.50 | 3.50 | - | 29,615 |
| Sep 22, 2026 | 3.75 | 3.75 | 3.75 | 3.50 | 3.50 | 9.37% | 401 |
| Sep 21, 2026 | 3.50 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | 955 |
| Sep 18, 2026 | 3.50 | 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 |