Gem Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	12,440
Oct 16, 2026	0.40	0.40	0.40	0.35	0.35	-	135
Oct 15, 2026	0.40	0.40	0.40	0.35	0.35	-	7,715
Oct 14, 2026	0.30	0.35	0.35	0.35	0.35	27.74%	200,000
Oct 13, 2026	0.35	0.27	0.27	0.27	0.27	-14.37%	400,000
Oct 12, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	20,000
Oct 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Oct 8, 2026	0.34	0.34	0.34	0.30	0.30	-	150,000
Oct 7, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Oct 6, 2026	0.30	0.25	0.25	0.30	0.30	-	391
Oct 5, 2026	0.30	0.25	0.25	0.30	0.30	-	27,078
Oct 2, 2026	0.35	0.35	0.35	0.30	0.30	-	2,842
Oct 1, 2026	0.35	0.35	0.25	0.30	0.30	-	126,140
Sep 30, 2026	0.32	0.32	0.32	0.30	0.30	-7.69%	270,000
Sep 29, 2026	0.33	0.35	0.35	0.33	0.33	-	15,638
Sep 28, 2026	0.32	0.32	0.30	0.33	0.33	-	250,028
Sep 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Sep 24, 2026	0.32	0.32	0.32	0.33	0.33	-	50,348
Sep 23, 2026	0.33	0.35	0.30	0.33	0.33	-	9,962
Sep 22, 2026	0.35	0.35	0.35	0.33	0.33	-	285
Sep 21, 2026	0.35	0.36	0.34	0.33	0.33	-18.75%	3,804,614
Sep 18, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 17, 2026	0.35	0.35	0.35	0.40	0.40	-	7,088
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 15, 2026	0.45	0.45	0.35	0.40	0.40	-	100,227
Sep 14, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 11, 2026	0.40	0.35	0.35	0.40	0.40	-	90,073
Sep 10, 2026	0.40	0.45	0.35	0.40	0.40	-	254,771
Sep 9, 2026	0.40	0.37	0.37	0.40	0.40	-	8
Sep 8, 2026	0.40	0.35	0.35	0.40	0.40	14.29%	2,844
Sep 7, 2026	0.35	0.40	0.30	0.35	0.35	-	66,835
Sep 4, 2026	0.35	0.40	0.34	0.35	0.35	-12.50%	1,231,265
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