Gem Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.25	0.30	0.21	0.25	0.25	25.00%	2,294,461
Mar 26, 2026	0.20	0.15	0.15	0.20	0.20	-	43
Mar 25, 2026	0.20	0.20	0.20	0.20	0.20	-	-
Mar 24, 2026	0.20	0.20	0.20	0.20	0.20	-	-
Mar 23, 2026	0.20	0.20	0.20	0.20	0.20	-	-
Mar 20, 2026	0.20	0.20	0.20	0.20	0.20	-	-
Mar 19, 2026	0.20	0.20	0.20	0.20	0.20	-	-
Mar 18, 2026	0.20	0.25	0.25	0.20	0.20	-	401
Mar 17, 2026	0.20	0.24	0.24	0.20	0.20	-	220,282
Mar 16, 2026	0.20	0.25	0.25	0.20	0.20	-	412
Mar 13, 2026	0.20	0.16	0.16	0.20	0.20	-	100,000
Mar 12, 2026	0.23	0.24	0.20	0.20	0.20	-11.11%	815,533
Mar 11, 2026	0.23	0.21	0.20	0.23	0.23	-	405,776
Mar 10, 2026	0.28	0.25	0.25	0.23	0.23	-18.18%	2,556,557
Mar 9, 2026	0.33	0.30	0.30	0.28	0.28	-15.38%	516,770
Mar 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 5, 2026	0.33	0.30	0.30	0.33	0.33	-	100,000
Mar 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 2, 2026	0.33	0.35	0.35	0.33	0.33	-	2,788
Feb 27, 2026	0.33	0.35	0.30	0.33	0.33	-	28,604
Feb 26, 2026	0.33	0.35	0.30	0.33	0.33	-	50,650
Feb 25, 2026	0.33	0.35	0.30	0.33	0.33	-	506,219
Feb 24, 2026	0.40	0.36	0.35	0.33	0.33	-18.75%	1,500,000
Feb 23, 2026	0.40	0.36	0.36	0.40	0.40	-	961
Feb 20, 2026	0.40	0.36	0.36	0.40	0.40	-	3,639
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 18, 2026	0.40	0.44	0.36	0.40	0.40	-	5,289
Feb 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 13, 2026	0.40	0.37	0.35	0.40	0.40	-	404,840
Feb 12, 2026	0.40	0.44	0.36	0.40	0.40	-	208
Feb 11, 2026	0.40	0.44	0.36	0.40	0.40	-	6,930
Feb 10, 2026	0.40	0.36	0.36	0.40	0.40	-	250,843
Feb 9, 2026	0.40	0.44	0.36	0.40	0.40	-	30,022
Feb 6, 2026	0.40	0.44	0.44	0.40	0.40	-	2,261
Feb 5, 2026	0.40	0.44	0.44	0.40	0.40	-	11,602
Feb 4, 2026	0.40	0.45	0.36	0.40	0.40	-	42,328
Feb 3, 2026	0.40	0.45	0.38	0.40	0.40	-	2,663
Feb 2, 2026	0.40	0.45	0.35	0.40	0.40	-	400,022
Jan 30, 2026	0.40	0.45	0.35	0.40	0.40	-	407,118
Jan 29, 2026	0.40	0.45	0.37	0.40	0.40	-	84,178
Jan 28, 2026	0.40	0.45	0.45	0.40	0.40	-	4,423
Jan 27, 2026	0.40	0.37	0.37	0.40	0.40	-	10,000
Jan 26, 2026	0.40	0.37	0.36	0.40	0.40	-	55,641
Jan 23, 2026	0.40	0.40	0.37	0.40	0.40	-	1,300,901
Jan 22, 2026	0.40	0.44	0.36	0.40	0.40	-	23,077
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 19, 2026	0.40	0.44	0.36	0.40	0.40	-	28,444