Gemfields Group Limited (AIM:GEM)
London · Delayed Price · Currency is GBP · Price in GBX 3.700
-0.400 (-9.76%)
Jun 17, 2026, 12:52 PM GMT
AIM:GEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4.10 | 3.70 | 3.70 | 4.10 | 4.10 | - | 116,455 |
| Jun 16, 2026 | 4.10 | 4.20 | 4.14 | 4.10 | 4.10 | - | 75,750 |
| Jun 15, 2026 | 3.81 | 4.50 | 3.70 | 4.10 | 4.10 | - | 101,788 |
| Jun 12, 2026 | 3.81 | 3.81 | 3.81 | 4.10 | 4.10 | - | 2,529 |
| Jun 11, 2026 | 4.10 | 3.80 | 3.80 | 4.10 | 4.10 | - | 197,552 |
| Jun 10, 2026 | 3.95 | 4.50 | 3.95 | 4.10 | 4.10 | 3.80% | 600,937 |
| Jun 9, 2026 | 3.85 | 4.20 | 3.95 | 3.95 | 3.95 | -3.66% | 109,108 |
| Jun 8, 2026 | 4.10 | 4.50 | 3.55 | 4.10 | 4.10 | - | 266,188 |
| Jun 5, 2026 | 4.10 | 4.15 | 3.70 | 4.10 | 4.10 | - | 46,387 |
| Jun 4, 2026 | 4.10 | 4.15 | 4.15 | 4.10 | 4.10 | - | 1,927 |
| Jun 3, 2026 | 4.10 | 4.50 | 3.74 | 4.10 | 4.10 | - | 6,792 |
| Jun 2, 2026 | 4.10 | 4.50 | 3.70 | 4.10 | 4.10 | - | 2,420 |
| Jun 1, 2026 | 4.10 | 4.50 | 4.50 | 4.10 | 4.10 | - | 251 |
| May 29, 2026 | 4.10 | 4.18 | 3.70 | 4.10 | 4.10 | - | 4,874 |
| May 28, 2026 | 4.10 | 4.50 | 4.50 | 4.10 | 4.10 | - | 22 |
| May 27, 2026 | 4.25 | 4.50 | 3.50 | 4.10 | 4.10 | -3.53% | 310,116 |
| May 26, 2026 | 4.25 | 4.30 | 4.00 | 4.25 | 4.25 | - | 28,779 |
| May 22, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 50,342 |
| May 21, 2026 | 4.30 | 4.50 | 4.10 | 4.25 | 4.25 | -1.16% | 87,524 |
| May 20, 2026 | 4.30 | 4.45 | 4.45 | 4.30 | 4.30 | - | 3,037 |
| May 19, 2026 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | - | 10,806 |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.30 | 4.30 | - | 33,456 |
| May 15, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 19,842 |
| May 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 13, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 119 |
| May 12, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 9,602 |
| May 11, 2026 | 4.50 | 4.50 | 4.50 | 4.30 | 4.30 | - | 16,113 |
| May 8, 2026 | 4.30 | 4.50 | 4.50 | 4.30 | 4.30 | - | 258 |
| May 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 6, 2026 | 4.30 | 4.50 | 4.50 | 4.30 | 4.30 | - | 11,084 |
| May 5, 2026 | 4.55 | 5.00 | 4.10 | 4.30 | 4.30 | -5.49% | 119,118 |
| May 1, 2026 | 4.55 | 5.00 | 4.10 | 4.55 | 4.55 | - | 13,916 |
| Apr 30, 2026 | 4.55 | 4.23 | 4.23 | 4.55 | 4.55 | - | 73,809 |
| Apr 29, 2026 | 4.55 | 5.00 | 4.10 | 4.55 | 4.55 | - | 8,360 |
| Apr 28, 2026 | 4.55 | 4.32 | 4.10 | 4.55 | 4.55 | - | 6,256 |
| Apr 27, 2026 | 4.55 | 4.32 | 4.32 | 4.55 | 4.55 | - | 14,325 |
| Apr 24, 2026 | 5.00 | 5.00 | 5.00 | 4.55 | 4.55 | - | 156 |
| Apr 23, 2026 | 4.55 | 4.90 | 4.82 | 4.55 | 4.55 | - | 150,000 |
| Apr 22, 2026 | 4.55 | 4.50 | 4.50 | 4.55 | 4.55 | - | 50,000 |
| Apr 21, 2026 | 4.55 | 5.00 | 4.32 | 4.55 | 4.55 | - | 3,509 |
| Apr 20, 2026 | 4.55 | 5.00 | 5.00 | 4.55 | 4.55 | - | 8,060 |
| Apr 17, 2026 | 4.55 | 4.50 | 4.50 | 4.55 | 4.55 | - | 200,000 |
| Apr 16, 2026 | 4.55 | 5.00 | 5.00 | 4.55 | 4.55 | - | 463 |
| Apr 15, 2026 | 4.55 | 4.32 | 4.32 | 4.55 | 4.55 | - | 68,155 |
| Apr 14, 2026 | 4.55 | 5.00 | 5.00 | 4.55 | 4.55 | - | 1,000 |
| Apr 13, 2026 | 4.55 | 5.00 | 4.27 | 4.55 | 4.55 | - | 45,593 |
| Apr 10, 2026 | 4.55 | 5.00 | 4.10 | 4.55 | 4.55 | - | 6,700 |
| Apr 9, 2026 | 4.55 | 5.00 | 4.60 | 4.55 | 4.55 | - | 12,068 |
| Apr 8, 2026 | 4.55 | 5.00 | 4.19 | 4.55 | 4.55 | - | 122,554 |
| Apr 7, 2026 | 4.55 | 5.00 | 4.10 | 4.55 | 4.55 | - | 22,722 |