LSE · GEMR · stock
Gem Resources Plc (GEMR) stock price history
Every LSE trading session of Gem Resources Plc from Mar 2, 2022 to Sep 28, 2026: 1,154 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEMR adjusted close, 2022 to 2026
- £0.0290
- All time high, 2023
- £0.0080
- 52 week high, £0.0015 low
- 1,154
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
GEMR key facts
- Gem Resources Plc (GEMR) closed at £0.0032 on Sep 28, 2026 on LSE.
- GEMR's all time high close is £0.0290, set on Jun 8, 2023; its all time low close is £0.0014 on May 23, 2025.
- GEMR's 52 week range is £0.0015 to £0.0080.
- GEMR returned -45.8% over the year to Sep 28, 2026.
- Since Mar 2, 2022 GEMR returned -86%, -34.5% a year compounded.
- GEMR's deepest drawdown was -95.3% from Jun 8, 2023 to May 23, 2025.
- DataCedar holds 1,154 daily sessions of GEMR history from Mar 2, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GEMR price chart, 2022 to 2026
GEMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -18.8% |
| 6 months | +30.0% |
| Year to date | -23.5% |
| 1 year | -45.8% |
| 3 years | -86.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 2, 2022 | -85.6% |
| Compound annual growth, 4.6 years | -34.5% |
GEMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.0290 on Jun 8, 2023
- All time low close
- £0.0014 on May 23, 2025
- 52 week high
- £0.0080 on Oct 9, 2025
- 52 week low
- £0.0015 on Mar 26, 2026
- Deepest drawdown
- -95.3% from Jun 8, 2023 to May 23, 2025, not yet recovered
- Best single session
- +87.5% on Sep 4, 2025
- Worst single session
- -33.3% on Jul 2, 2025
- Volatility, 1 year annualised
- 112.1%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2023, -11%
- Worst calendar year
- 2024, -50%
GEMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 2, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0043 | £0.0055 | £0.0015 | £0.0032 | -23.5% | 93.9M | 187 |
| 2025 | £0.0060 | £0.0080 | £0.0013 | £0.0043 | -29.2% | 431.1M | 253 |
| 2024 | £0.0120 | £0.0266 | £0.0050 | £0.0060 | -50.0% | 304.2M | 254 |
| 2023 | £0.0135 | £0.0300 | £0.0110 | £0.0120 | -11.1% | 192.2M | 251 |
| 2022 | £0.0250 | £0.0250 | £0.0110 | £0.0135 | n/a | 16.3M | 209 |
GEMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0032 | -7.1% |
| August 2026 | £0.0035 | +7.7% |
| July 2026 | £0.0032 | -18.8% |
| June 2026 | £0.0040 | +23.1% |
| May 2026 | £0.0032 | +8.3% |
| April 2026 | £0.0030 | +20.0% |
| March 2026 | £0.0025 | -23.1% |
| February 2026 | £0.0032 | -18.8% |
| January 2026 | £0.0040 | -5.9% |
| December 2025 | £0.0043 | +13.3% |
| November 2025 | £0.0038 | -16.7% |
| October 2025 | £0.0045 | -30.8% |
About the GEMR data
Daily bars. 1,154 sessions from Mar 2, 2022 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 2, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GEMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GEMR share price history
