Gem Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 25, 2026	0.40	0.35	0.35	0.40	0.40	-	12,016
Jun 24, 2026	0.40	0.44	0.35	0.40	0.40	-	136,188
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 22, 2026	0.40	0.35	0.35	0.40	0.40	-	90,075
Jun 19, 2026	0.40	0.45	0.35	0.40	0.40	-	11,578
Jun 18, 2026	0.40	0.45	0.45	0.40	0.40	-	6,175
Jun 17, 2026	0.40	0.45	0.35	0.40	0.40	-	119,349
Jun 16, 2026	0.40	0.45	0.35	0.40	0.40	-	138,445
Jun 15, 2026	0.40	0.45	0.45	0.40	0.40	-	1,106
Jun 12, 2026	0.40	0.45	0.38	0.40	0.40	-	252,653
Jun 11, 2026	0.40	0.45	0.35	0.40	0.40	-	234,504
Jun 10, 2026	0.40	0.45	0.45	0.40	0.40	-	9,602
Jun 9, 2026	0.40	0.44	0.44	0.40	0.40	-	45,229
Jun 8, 2026	0.40	0.45	0.36	0.40	0.40	-	3,356,870
Jun 5, 2026	0.40	0.45	0.35	0.40	0.40	-	353,323
Jun 4, 2026	0.40	0.45	0.41	0.40	0.40	-	3,321,278
Jun 3, 2026	0.35	0.45	0.36	0.40	0.40	14.29%	3,611,507
Jun 2, 2026	0.33	0.40	0.35	0.35	0.35	7.69%	1,602,487
Jun 1, 2026	0.33	0.35	0.35	0.33	0.33	-	1,422
May 29, 2026	0.33	0.35	0.35	0.33	0.33	-	99,399
May 28, 2026	0.33	0.35	0.32	0.33	0.33	-	618,698
May 27, 2026	0.40	0.35	0.32	0.33	0.33	-31.14%	6,752,700
May 26, 2026	0.43	0.50	0.35	0.47	0.47	11.06%	652,148
May 22, 2026	0.43	0.50	0.37	0.43	0.43	-	731,137
May 21, 2026	0.45	0.50	0.35	0.43	0.43	-5.56%	2,026,684
May 20, 2026	0.45	0.50	0.40	0.45	0.45	-	542,277
May 19, 2026	0.43	0.55	0.40	0.45	0.45	5.88%	2,695,266
May 18, 2026	0.43	0.54	0.41	0.43	0.43	-	5,544,098
May 15, 2026	0.33	0.45	0.30	0.43	0.43	30.77%	4,495,609
May 14, 2026	0.43	0.37	0.30	0.33	0.33	-23.53%	2,933,087
May 13, 2026	0.30	0.46	0.32	0.43	0.43	41.67%	5,027,517
May 12, 2026	0.30	0.35	0.28	0.30	0.30	-	1,759,534
May 11, 2026	0.30	0.34	0.27	0.30	0.30	-	216,618
May 8, 2026	0.30	0.35	0.32	0.30	0.30	-	515,636
May 7, 2026	0.30	0.34	0.27	0.30	0.30	-	1,139,743
May 6, 2026	0.30	0.28	0.25	0.30	0.30	-	626,044
May 5, 2026	0.30	0.34	0.25	0.30	0.30	-	215,858
May 1, 2026	0.30	0.32	0.32	0.30	0.30	-	150,000
Apr 30, 2026	0.30	0.32	0.32	0.30	0.30	-	855,833
Apr 29, 2026	0.23	0.35	0.24	0.30	0.30	33.33%	1,720,622
Apr 28, 2026	0.28	0.25	0.21	0.23	0.23	-18.18%	1,867,909
Apr 27, 2026	0.28	0.30	0.26	0.28	0.28	-	141,813
Apr 24, 2026	0.30	0.35	0.26	0.28	0.28	-8.33%	240,979
Apr 23, 2026	0.28	0.35	0.26	0.30	0.30	9.09%	380,892
Apr 22, 2026	0.30	0.33	0.26	0.28	0.28	-8.33%	298,521
Apr 21, 2026	0.30	0.33	0.33	0.30	0.30	-	299
Apr 20, 2026	0.28	0.29	0.29	0.30	0.30	9.09%	297,649
Apr 17, 2026	0.28	0.29	0.27	0.28	0.28	-	294,752
Apr 16, 2026	0.30	0.30	0.26	0.28	0.28	-8.33%	440,299