Gem Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.36	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	0.44	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	0.45	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
Jan 16, 2026	0.40	0.44	0.36	0.40	0.40	-	111,150
Jan 15, 2026	0.40	0.44	0.36	0.40	0.40	-	229,986
Jan 14, 2026	0.33	0.44	0.34	0.40	0.40	23.08%	2,690,866
Jan 13, 2026	0.33	0.34	0.32	0.33	0.33	-	1,390,007
Jan 12, 2026	0.33	0.35	0.30	0.33	0.33	-	681,564
Jan 9, 2026	0.43	0.40	0.31	0.33	0.33	-23.53%	4,186,852
Jan 8, 2026	0.43	0.40	0.40	0.43	0.43	-	171,810
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 6, 2026	0.43	0.40	0.40	0.43	0.43	-	50,122
Jan 5, 2026	0.45	0.45	0.45	0.43	0.43	-	3,106
Jan 2, 2026	0.43	0.44	0.40	0.43	0.43	-	45,341
Dec 31, 2025	0.40	0.40	0.40	0.43	0.43	-	7,815
Dec 30, 2025	0.43	0.45	0.40	0.43	0.43	-	155,990
Dec 29, 2025	0.43	0.45	0.40	0.43	0.43	-	52,541
Dec 24, 2025	0.45	0.45	0.45	0.43	0.43	-	22
Dec 23, 2025	0.40	0.40	0.40	0.43	0.43	-	50
Dec 22, 2025	0.45	0.43	0.43	0.43	0.43	-5.56%	-
Dec 19, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 18, 2025	0.40	0.47	0.40	0.45	0.45	-	19,984
Dec 17, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 16, 2025	0.40	0.45	0.45	0.45	0.45	-	139,075
Dec 15, 2025	0.47	0.47	0.40	0.45	0.45	-	56,439
Dec 12, 2025	0.45	0.47	0.47	0.45	0.45	-	2,139
Dec 11, 2025	0.41	0.41	0.41	0.45	0.45	-	500,000
Dec 10, 2025	0.41	0.47	0.40	0.45	0.45	-	366,569
Dec 9, 2025	0.40	0.45	0.42	0.45	0.45	9.22%	5,762,847
Dec 8, 2025	0.40	0.43	0.37	0.41	0.41	3.00%	6,567,354
Dec 5, 2025	0.40	0.37	0.37	0.40	0.40	-	839
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 3, 2025	0.38	0.40	0.39	0.40	0.40	4.71%	1,723,140
Dec 2, 2025	0.38	0.38	0.38	0.38	0.38	1.87%	1,809,559