Gem Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.38	0.40	0.34	0.40	-	-	1,481,515
Sep 3, 2026	0.35	0.40	0.30	0.40	0.40	14.29%	332,096
Sep 2, 2026	0.33	0.33	0.33	0.35	0.35	-	75,000
Sep 1, 2026	0.35	0.39	0.33	0.35	0.35	-	149,000
Aug 28, 2026	0.35	0.40	0.30	0.35	0.35	-	5,487
Aug 27, 2026	0.35	0.40	0.30	0.35	0.35	-	182,479
Aug 26, 2026	0.35	0.40	0.31	0.35	0.35	16.67%	727,677
Aug 25, 2026	0.35	0.40	0.30	0.30	0.30	-14.29%	207,334
Aug 24, 2026	0.35	0.30	0.30	0.35	0.35	-	500,000
Aug 21, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 19, 2026	0.33	0.35	0.30	0.35	0.35	7.69%	28,897
Aug 18, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 17, 2026	0.33	0.35	0.30	0.33	0.33	-	1,539
Aug 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 13, 2026	0.33	0.30	0.30	0.33	0.33	-7.14%	19,491
Aug 12, 2026	0.33	0.35	0.35	0.35	0.35	7.69%	7,842
Aug 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 10, 2026	0.33	0.35	0.35	0.33	0.33	-	4,265
Aug 7, 2026	0.33	0.30	0.30	0.33	0.33	-	127
Aug 6, 2026	0.33	0.35	0.35	0.33	0.33	-	48,059
Aug 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 3, 2026	0.33	0.30	0.30	0.33	0.33	-	392
Jul 31, 2026	0.33	0.30	0.30	0.33	0.33	-	2,002
Jul 30, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 27, 2026	0.33	0.35	0.35	0.33	0.33	-	277,009
Jul 24, 2026	0.38	0.35	0.35	0.33	0.33	-13.33%	156,906
Jul 23, 2026	0.38	0.36	0.35	0.38	0.38	-	342,157
Jul 22, 2026	0.40	0.40	0.35	0.38	0.38	-6.25%	1,361,013
Jul 21, 2026	0.40	0.45	0.35	0.40	0.40	-	44,142
Jul 20, 2026	0.40	0.45	0.45	0.40	0.40	-	500
Jul 17, 2026	0.40	0.35	0.35	0.40	0.40	-	1,157,711
Jul 16, 2026	0.40	0.45	0.45	0.40	0.40	-	200
Jul 15, 2026	0.40	0.35	0.35	0.40	0.40	-	112
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 13, 2026	0.40	0.45	0.45	0.40	0.40	-	2,000
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 9, 2026	0.40	0.44	0.44	0.40	0.40	-	15,575
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 7, 2026	0.40	0.45	0.45	0.40	0.40	-	504
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 2, 2026	0.40	0.45	0.45	0.40	0.40	-	1,326
Jul 1, 2026	0.40	0.45	0.45	0.40	0.40	-	1,779
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 29, 2026	0.40	0.45	0.35	0.40	0.40	-	45,659
Jun 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-