Gem Resources PLC Share History

Gem Resources PLC Share Price history. The following table shows end-of-day data GEMR historical share prices for Gem Resources PLC, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

GEMR.L
Share Price GEMR.L
Charts GEMR.L
Trades GEMR.L
History Compare
GEMR.L GEMR.L
Share News GEMR.L
RNS GEMR.L
Accounts

Date	Open	High	Low	Close	Volume
2026-09-18	0.40	0.40	0.40	0.40	0
2026-09-17	0.40	0.40	0.40	0.40	7,088
2026-09-16	0.40	0.40	0.40	0.40	0
2026-09-15	0.40	0.40	0.40	0.40	100,227
2026-09-14	0.40	0.40	0.40	0.40	0
2026-09-11	0.40	0.40	0.40	0.40	90,073
2026-09-10	0.40	0.40	0.40	0.40	254,771
2026-09-09	0.40	0.40	0.40	0.40	8
2026-09-08	0.40	0.40	0.40	0.40	2,844
2026-09-07	0.35	0.35	0.35	0.35	66,835
2026-09-04	0.35	0.35	0.35	0.35	1,231,265
2026-09-03	0.35	0.40	0.40	0.40	332,096
2026-09-02	0.35	0.35	0.35	0.35	75,000
2026-09-01	0.35	0.35	0.35	0.35	149,000
2026-08-31	0.35	0.35	0.35	0.35	0
2026-08-28	0.35	0.35	0.35	0.35	5,487
2026-08-27	0.35	0.35	0.35	0.35	182,479
2026-08-26	0.35	0.35	0.35	0.35	727,677
2026-08-25	0.35	0.30	0.30	0.30	207,334
2026-08-24	0.30	0.35	0.30	0.35	500,000
2026-08-21	0.35	0.35	0.35	0.35	0
2026-08-20	0.35	0.35	0.35	0.35	0
2026-08-19	0.33	0.35	0.33	0.35	28,897
2026-08-18	0.33	0.33	0.33	0.33	0
2026-08-17	0.33	0.33	0.33	0.33	1,539
2026-08-14	0.33	0.33	0.33	0.33	0
2026-08-13	0.33	0.33	0.33	0.33	19,491
2026-08-12	0.33	0.35	0.35	0.35	7,842
2026-08-11	0.33	0.33	0.33	0.33	0
2026-08-10	0.33	0.33	0.33	0.33	4,265
2026-08-07	0.33	0.33	0.33	0.33	127
2026-08-06	0.33	0.33	0.33	0.33	48,059
2026-08-05	0.33	0.33	0.33	0.33	0
2026-08-04	0.33	0.33	0.33	0.33	0
2026-08-03	0.33	0.33	0.33	0.33	392
2026-07-31	0.33	0.33	0.33	0.33	2,002
2026-07-30	0.33	0.33	0.33	0.33	0
2026-07-29	0.33	0.33	0.33	0.33	0
2026-07-28	0.33	0.33	0.33	0.33	0
2026-07-27	0.33	0.33	0.33	0.33	277,009
2026-07-24	0.38	0.38	0.33	0.33	156,906
2026-07-23	0.38	0.38	0.38	0.38	342,157
2026-07-22	0.40	0.40	0.38	0.38	1,361,013
2026-07-21	0.40	0.40	0.40	0.40	44,142
2026-07-20	0.40	0.40	0.40	0.40	500
2026-07-17	0.40	0.40	0.40	0.40	1,157,711
2026-07-16	0.40	0.40	0.40	0.40	200
2026-07-15	0.40	0.40	0.40	0.40	112
2026-07-14	0.40	0.40	0.40	0.40	0
2026-07-13	0.40	0.40	0.40	0.40	2,000
2026-07-10	0.40	0.40	0.40	0.40	0
2026-07-09	0.40	0.40	0.40	0.40	15,575
2026-07-08	0.40	0.40	0.40	0.40	0
2026-07-07	0.40	0.40	0.40	0.40	504
2026-07-06	0.40	0.40	0.40	0.40	0
2026-07-03	0.40	0.40	0.40	0.40	0
2026-07-02	0.40	0.40	0.40	0.40	1,326
2026-07-01	0.40	0.40	0.40	0.40	1,779
2026-06-30	0.40	0.40	0.40	0.40	0
2026-06-29	0.40	0.40	0.40	0.40	45,659
2026-06-26	0.40	0.40	0.40	0.40	0
2026-06-25	0.40	0.40	0.40	0.40	12,016
2026-06-24	0.40	0.40	0.40	0.40	136,188
2026-06-23	0.40	0.40	0.40	0.40	0
2026-06-22	0.40	0.40	0.40	0.40	90,075
2026-06-19	0.40	0.40	0.40	0.40	11,578
2026-06-18	0.40	0.40	0.40	0.40	6,175
2026-06-17	0.40	0.40	0.40	0.40	119,349
2026-06-16	0.40	0.40	0.40	0.40	138,445
2026-06-15	0.40	0.40	0.40	0.40	1,106
2026-06-12	0.40	0.40	0.40	0.40	252,653
2026-06-11	0.40	0.40	0.40	0.40	234,504
2026-06-10	0.40	0.40	0.40	0.40	9,602
2026-06-09	0.40	0.40	0.40	0.40	45,229
2026-06-08	0.40	0.40	0.40	0.40	3,356,870
2026-06-05	0.40	0.40	0.40	0.40	353,323
2026-06-04	0.40	0.40	0.40	0.40	3,321,278
2026-06-03	0.35	0.40	0.35	0.40	3,611,507
2026-06-02	0.33	0.35	0.35	0.35	1,602,487
2026-06-01	0.33	0.33	0.33	0.33	1,422
2026-05-29	0.35	0.35	0.33	0.33	99,399
2026-05-28	0.33	0.33	0.33	0.33	618,698
2026-05-27	0.40	0.40	0.33	0.33	6,752,700
2026-05-26	0.43	0.47	0.47	0.47	652,148
2026-05-25	0.43	0.43	0.43	0.43	0
2026-05-22	0.43	0.43	0.43	0.43	731,137
2026-05-21	0.45	0.45	0.43	0.43	2,026,684
2026-05-20	0.45	0.45	0.45	0.45	542,277
2026-05-19	0.43	0.50	0.43	0.45	2,695,266
2026-05-18	0.43	0.48	0.43	0.43	5,544,098
2026-05-15	0.33	0.43	0.33	0.43	4,495,609
2026-05-14	0.43	0.43	0.33	0.33	2,933,087
2026-05-13	0.30	0.43	0.30	0.43	5,027,517
2026-05-12	0.30	0.30	0.30	0.30	1,759,534
2026-05-11	0.30	0.30	0.30	0.30	216,618
2026-05-08	0.30	0.30	0.30	0.30	515,636
2026-05-07	0.30	0.30	0.30	0.30	1,139,743
2026-05-06	0.30	0.30	0.30	0.30	626,044
2026-05-05	0.30	0.30	0.30	0.30	215,858
2026-05-04	0.30	0.30	0.30	0.30	0
2026-05-01	0.30	0.30	0.30	0.30	150,000
2026-04-30	0.30	0.30	0.30	0.30	855,833
2026-04-29	0.23	0.30	0.23	0.30	1,720,622
2026-04-28	0.28	0.28	0.23	0.23	1,867,909
2026-04-27	0.28	0.28	0.28	0.28	141,813
2026-04-24	0.30	0.30	0.28	0.28	240,979
2026-04-23	0.28	0.30	0.28	0.30	380,892
2026-04-22	0.30	0.30	0.28	0.28	298,521
2026-04-21	0.30	0.30	0.30	0.30	299
2026-04-20	0.28	0.30	0.28	0.30	297,649
2026-04-17	0.28	0.28	0.28	0.28	294,752
2026-04-16	0.30	0.30	0.28	0.28	440,299
2026-04-15	0.33	0.33	0.30	0.30	313
2026-04-14	0.30	0.30	0.30	0.30	439,600
2026-04-13	0.30	0.30	0.30	0.30	1,127,289
2026-04-10	0.25	0.30	0.25	0.30	332,152
2026-04-09	0.25	0.25	0.25	0.25	32,258
2026-04-08	0.25	0.25	0.25	0.25	133,113
2026-04-07	0.25	0.25	0.25	0.25	0
2026-04-06	0.25	0.25	0.25	0.25	0
2026-04-03	0.25	0.25	0.25	0.25	0
2026-04-02	0.25	0.25	0.25	0.25	985,536
2026-04-01	0.25	0.25	0.25	0.25	600,060
2026-03-31	0.25	0.25	0.25	0.25	25,175
2026-03-30	0.25	0.25	0.25	0.25	328,114
2026-03-27	0.20	0.25	0.20	0.25	2,294,461
2026-03-26	0.20	0.20	0.20	0.20	43
2026-03-25	0.20	0.20	0.20	0.20	0
2026-03-24	0.20	0.20	0.20	0.20	0
2026-03-23	0.20	0.20	0.20	0.20	0
2026-03-20	0.20	0.20	0.20	0.20	0
2026-03-19	0.20	0.20	0.20	0.20	0
2026-03-18	0.20	0.20	0.20	0.20	401
2026-03-17	0.20	0.20	0.20	0.20	220,282
2026-03-16	0.20	0.20	0.20	0.20	412
2026-03-13	0.20	0.20	0.20	0.20	100,000
2026-03-12	0.23	0.23	0.20	0.20	815,533
2026-03-11	0.23	0.23	0.23	0.23	405,776
2026-03-10	0.28	0.28	0.23	0.23	2,556,557
2026-03-09	0.33	0.33	0.28	0.28	516,770
2026-03-06	0.33	0.33	0.33	0.33	0
2026-03-05	0.33	0.33	0.33	0.33	100,000
2026-03-04	0.33	0.33	0.33	0.33	0
2026-03-03	0.33	0.33	0.33	0.33	0
2026-03-02	0.33	0.33	0.33	0.33	2,788
2026-02-27	0.33	0.33	0.33	0.33	28,604
2026-02-26	0.33	0.33	0.33	0.33	50,650
2026-02-25	0.33	0.33	0.33	0.33	506,219
2026-02-24	0.40	0.40	0.33	0.33	1,500,000
2026-02-23	0.40	0.40	0.40	0.40	961
2026-02-20	0.40	0.40	0.40	0.40	3,639
2026-02-19	0.40	0.40	0.40	0.40	0
2026-02-18	0.40	0.40	0.40	0.40	5,289
2026-02-17	0.40	0.40	0.40	0.40	0
2026-02-16	0.40	0.40	0.40	0.40	0
2026-02-13	0.40	0.40	0.40	0.40	404,840
2026-02-12	0.40	0.40	0.40	0.40	208
2026-02-11	0.40	0.40	0.40	0.40	6,930
2026-02-10	0.40	0.40	0.40	0.40	250,843
2026-02-09	0.40	0.40	0.40	0.40	30,022
2026-02-06	0.40	0.40	0.40	0.40	2,261
2026-02-05	0.40	0.40	0.40	0.40	11,602
2026-02-04	0.40	0.40	0.40	0.40	42,328
2026-02-03	0.40	0.40	0.40	0.40	2,663
2026-02-02	0.40	0.40	0.40	0.40	400,022
2026-01-30	0.40	0.40	0.40	0.40	407,118
2026-01-29	0.40	0.40	0.40	0.40	84,178
2026-01-28	0.40	0.40	0.40	0.40	4,423
2026-01-27	0.40	0.40	0.40	0.40	10,000
2026-01-26	0.40	0.40	0.40	0.40	55,641
2026-01-23	0.40	0.40	0.38	0.40	1,300,901
2026-01-22	0.40	0.40	0.40	0.40	23,077
2026-01-21	0.40	0.40	0.40	0.40	0
2026-01-20	0.40	0.40	0.40	0.40	0
2026-01-19	0.40	0.40	0.40	0.40	28,444
2026-01-16	0.40	0.40	0.40	0.40	111,150
2026-01-15	0.40	0.40	0.40	0.40	229,986
2026-01-14	0.33	0.40	0.33	0.40	2,690,866
2026-01-13	0.33	0.33	0.33	0.33	1,390,007
2026-01-12	0.33	0.33	0.33	0.33	681,564
2026-01-09	0.43	0.43	0.33	0.33	4,186,852
2026-01-08	0.43	0.43	0.43	0.43	171,810
2026-01-07	0.43	0.43	0.43	0.43	0
2026-01-06	0.43	0.43	0.43	0.43	50,122
2026-01-05	0.43	0.43	0.43	0.43	3,106
2026-01-02	0.43	0.43	0.43	0.43	45,341
2026-01-01	0.43	0.43	0.43	0.43	0
2025-12-31	0.43	0.43	0.43	0.43	7,815
2025-12-30	0.43	0.43	0.43	0.43	155,990
2025-12-29	0.43	0.43	0.43	0.43	52,541
2025-12-26	0.43	0.43	0.43	0.43	0
2025-12-25	0.43	0.43	0.43	0.43	0
2025-12-24	0.43	0.43	0.43	0.43	22
2025-12-23	0.43	0.43	0.43	0.43	50
2025-12-22	0.45	0.45	0.43	0.43	0
2025-12-19	0.45	0.45	0.45	0.45	0
2025-12-18	0.45	0.45	0.45	0.45	19,984
2025-12-17	0.45	0.45	0.45	0.45	0
2025-12-16	0.45	0.45	0.45	0.45	139,075
2025-12-15	0.45	0.45	0.45	0.45	56,439
2025-12-12	0.45	0.45	0.45	0.45	2,139
2025-12-11	0.45	0.45	0.45	0.45	500,000
2025-12-10	0.45	0.45	0.45	0.45	366,569
2025-12-09	0.42	0.45	0.40	0.45	5,762,847
2025-12-08	0.40	0.41	0.40	0.41	6,567,354
2025-12-05	0.40	0.40	0.40	0.40	839
2025-12-04	0.40	0.40	0.40	0.40	0
2025-12-03	0.38	0.40	0.38	0.40	1,723,140
2025-12-02	0.38	0.38	0.38	0.38	1,809,559
2025-12-01	0.38	0.38	0.38	0.38	125,338
2025-11-28	0.38	0.38	0.38	0.38	190,000
2025-11-27	0.38	0.38	0.38	0.38	0
2025-11-26	0.38	0.38	0.38	0.38	341
2025-11-25	0.38	0.38	0.38	0.38	19,949
2025-11-24	0.38	0.38	0.38	0.38	1,601
2025-11-21	0.38	0.38	0.38	0.38	762,572
2025-11-20	0.38	0.37	0.37	0.37	4,687,220
2025-11-19	0.38	0.38	0.37	0.38	504,805
2025-11-18	0.38	0.38	0.38	0.38	0
2025-11-17	0.38	0.38	0.38	0.38	20,470
2025-11-14	0.38	0.38	0.38	0.38	2,000
2025-11-13	0.38	0.38	0.38	0.38	51,421
2025-11-12	0.36	0.38	0.36	0.38	2,000,014
2025-11-11	0.38	0.38	0.38	0.38	0
2025-11-10	0.37	0.38	0.37	0.38	4,104
2025-11-07	0.37	0.37	0.37	0.37	42,057
2025-11-06	0.37	0.37	0.35	0.37	768,973
2025-11-05	0.38	0.37	0.35	0.37	1,501,753
2025-11-04	0.38	0.38	0.38	0.38	31,691
2025-11-03	0.45	0.38	0.35	0.38	10,947,686
2025-10-31	0.53	0.45	0.45	0.45	7,825,826
2025-10-30	0.53	0.53	0.53	0.53	435,858
2025-10-29	0.52	0.53	0.52	0.53	347,768
2025-10-28	0.55	0.55	0.52	0.52	1,550,768
2025-10-27	0.55	0.55	0.53	0.55	581,052
2025-10-24	0.55	0.55	0.55	0.55	41,946
2025-10-23	0.53	0.55	0.53	0.55	809,882
2025-10-22	0.55	0.55	0.55	0.55	94,885
2025-10-21	0.58	0.58	0.55	0.55	281,612
2025-10-20	0.58	0.58	0.58	0.58	299,589
2025-10-17	0.60	0.60	0.58	0.58	2,260,203
2025-10-16	0.55	0.60	0.55	0.60	1,632,986
2025-10-15	0.55	0.55	0.53	0.55	351,388
2025-10-14	0.58	0.55	0.53	0.55	3,403,188
2025-10-13	0.70	0.70	0.58	0.58	3,813,338
2025-10-10	0.70	0.70	0.70	0.70	1,796,286
2025-10-09	0.70	0.73	0.70	0.70	2,687,905
2025-10-08	0.65	0.65	0.65	0.65	522,675
2025-10-07	0.65	0.65	0.65	0.65	279,581
2025-10-06	0.65	0.65	0.65	0.65	324,629
2025-10-03	0.65	0.65	0.65	0.65	1,176,367
2025-10-02	0.68	0.68	0.65	0.65	2,845,163
2025-10-01	0.65	0.70	0.65	0.68	3,318,576
2025-09-30	0.63	0.65	0.63	0.65	1,363,726
2025-09-29	0.60	0.63	0.60	0.63	660,256
2025-09-26	0.50	0.60	0.50	0.60	2,006,242
2025-09-25	0.50	0.50	0.50	0.50	549,452
2025-09-24	0.50	0.50	0.50	0.50	650,491
2025-09-23	0.50	0.50	0.50	0.50	1,813,128
2025-09-22	0.50	0.50	0.50	0.50	411,822
2025-09-19	0.50	0.50	0.50	0.50	272,533
2025-09-18	0.58	0.58	0.50	0.50	8,538,426
2025-09-17	0.43	0.70	0.43	0.58	16,754,139
2025-09-16	0.45	0.45	0.43	0.43	1,061,269
2025-09-15	0.45	0.45	0.45	0.45	982,916
2025-09-12	0.45	0.45	0.45	0.45	1,686,247
2025-09-11	0.35	0.45	0.33	0.45	9,425,098
2025-09-10	0.30	0.35	0.30	0.35	3,005,425
2025-09-09	0.28	0.30	0.28	0.30	4,875,925
2025-09-08	0.33	0.33	0.28	0.28	3,307,752
2025-09-05	0.40	0.40	0.33	0.33	4,532,833
2025-09-04	0.20	0.63	0.20	0.38	38,869,462
2025-09-03	0.20	0.20	0.20	0.20	609,660
2025-09-02	0.20	0.20	0.20	0.20	491,097
2025-09-01	0.20	0.20	0.20	0.20	30,236
2025-08-29	0.20	0.20	0.20	0.20	1,381,563
2025-08-28	0.20	0.20	0.20	0.20	627,995
2025-08-27	0.20	0.20	0.20	0.20	1,842,046
2025-08-26	0.20	0.20	0.20	0.20	2,579,380
2025-08-25	0.20	0.20	0.20	0.20	0
2025-08-22	0.20	0.20	0.20	0.20	50,728
2025-08-21	0.20	0.20	0.20	0.20	100,419
2025-08-20	0.20	0.20	0.20	0.20	0
2025-08-19	0.20	0.20	0.20	0.20	0
2025-08-18	0.20	0.20	0.20	0.20	9,952
2025-08-15	0.20	0.20	0.20	0.20	510,000
2025-08-14	0.20	0.20	0.20	0.20	0
2025-08-13	0.20	0.20	0.20	0.20	2,347
2025-08-12	0.20	0.20	0.20	0.20	20,000
2025-08-11	0.20	0.20	0.20	0.20	1,059,661
2025-08-08	0.20	0.20	0.20	0.20	1,182,246
2025-08-07	0.20	0.20	0.20	0.20	753,814
2025-08-06	0.20	0.20	0.20	0.20	632,866
2025-08-05	0.23	0.23	0.20	0.20	544,429
2025-08-04	0.23	0.23	0.23	0.23	29,000
2025-08-01	0.23	0.25	0.25	0.25	140,000
2025-07-31	0.23	0.23	0.23	0.23	0
2025-07-30	0.23	0.23	0.23	0.23	246,934
2025-07-29	0.23	0.23	0.23	0.23	0
2025-07-28	0.23	0.23	0.23	0.23	0
2025-07-25	0.23	0.23	0.23	0.23	997,026
2025-07-24	0.23	0.23	0.23	0.23	432,473
2025-07-23	0.23	0.23	0.23	0.23	140,681
2025-07-22	0.23	0.23	0.23	0.23	0
2025-07-21	0.23	0.23	0.23	0.23	415,244
2025-07-18	0.23	0.23	0.23	0.23	824,934
2025-07-17	0.23	0.23	0.23	0.23	40,524
2025-07-16	0.23	0.23	0.23	0.23	15,674
2025-07-15	0.23	0.25	0.18	0.23	1,828,162
2025-07-14	0.25	0.25	0.23	0.23	716,511
2025-07-11	0.15	0.35	0.15	0.25	15,300,094
2025-07-10	0.18	0.18	0.18	0.18	2,009,383
2025-07-09	0.20	0.20	0.18	0.18	1,857,102
2025-07-08	0.20	0.20	0.20	0.20	1,043,598
2025-07-07	0.20	0.20	0.20	0.20	1,188,533
2025-07-04	0.20	0.20	0.20	0.20	778,348
2025-07-03	0.20	0.20	0.20	0.20	1,564,842
2025-07-02	0.30	0.30	0.18	0.20	8,669,064
2025-07-01	0.35	0.58	0.25	0.30	37,925,969
2025-06-30	0.27	0.38	0.27	0.33	23,456,282
2025-06-27	0.24	0.30	0.24	0.27	15,238,818
2025-06-26	0.23	0.24	0.23	0.24	1,334,731
2025-06-25	0.23	0.24	0.23	0.23	627,800
2025-06-24	0.23	0.23	0.23	0.23	1,548,032
2025-06-23	0.17	0.23	0.20	0.23	10,571,973
2025-06-20	0.17	0.17	0.17	0.17	374,473
2025-06-19	0.17	0.17	0.17	0.17	50,034
2025-06-18	0.17	0.17	0.17	0.17	270,000
2025-06-17	0.17	0.17	0.17	0.17	0
2025-06-16	0.19	0.19	0.17	0.17	3,500,356
2025-06-13	0.19	0.19	0.19	0.19	0
2025-06-12	0.19	0.19	0.19	0.19	120,115
2025-06-11	0.19	0.19	0.19	0.19	0
2025-06-10	0.19	0.19	0.19	0.19	381,067
2025-06-09	0.19	0.19	0.19	0.19	241,195
2025-06-06	0.19	0.19	0.19	0.19	85,398
2025-06-05	0.19	0.19	0.19	0.19	0
2025-06-04	0.19	0.19	0.19	0.19	368,917
2025-06-03	0.17	0.19	0.17	0.19	5,396,790
2025-06-02	0.17	0.17	0.17	0.17	2,721,426
2025-05-30	0.16	0.17	0.14	0.17	10,839,507
2025-05-29	0.14	0.16	0.14	0.16	3,494,825
2025-05-28	0.14	0.14	0.14	0.14	9,005,000
2025-05-27	0.14	0.14	0.14	0.14	886,242
2025-05-26	0.14	0.14	0.14	0.14	0
2025-05-23	0.15	0.15	0.14	0.14	1,567,609
2025-05-22	0.15	0.15	0.15	0.15	20,000
2025-05-21	0.15	0.15	0.15	0.15	333,333
2025-05-20	0.15	0.15	0.15	0.15	1,430,990
2025-05-19	0.15	0.15	0.15	0.15	0
2025-05-16	0.15	0.15	0.15	0.15	20,000
2025-05-15	0.16	0.16	0.15	0.15	10,949
2025-05-14	0.16	0.16	0.16	0.16	0
2025-05-13	0.16	0.16	0.16	0.16	251,812
2025-05-12	0.17	0.17	0.16	0.16	745,080
2025-05-09	0.17	0.17	0.17	0.17	50,000
2025-05-08	0.17	0.17	0.17	0.17	508,469
2025-05-07	0.17	0.17	0.17	0.17	426,853
2025-05-06	0.19	0.19	0.17	0.17	1,266,500
2025-05-05	0.17	0.17	0.17	0.17	0
2025-05-02	0.19	0.17	0.17	0.17	1,532,877
2025-05-01	0.19	0.19	0.19	0.19	223,043
2025-04-30	0.26	0.26	0.19	0.19	2,565,955
2025-04-29	0.26	0.26	0.26	0.26	205,000
2025-04-28	0.26	0.26	0.26	0.26	145,783
2025-04-25	0.26	0.26	0.25	0.26	2,138,447
2025-04-24	0.38	0.38	0.26	0.26	4,043,338
2025-04-23	0.43	0.43	0.38	0.38	3,367,767
2025-04-22	0.43	0.43	0.43	0.43	20,688
2025-04-21	0.43	0.43	0.43	0.43	0
2025-04-18	0.43	0.43	0.43	0.43	0
2025-04-17	0.47	0.47	0.43	0.43	2,849,062
2025-04-16	0.47	0.47	0.47	0.47	0
2025-04-15	0.47	0.47	0.47	0.47	1,400,000
2025-04-14	0.47	0.47	0.47	0.47	442,146
2025-04-11	0.47	0.47	0.46	0.47	1,750,000
2025-04-10	0.47	0.47	0.47	0.47	1,056,211
2025-04-09	0.48	0.48	0.47	0.47	159,647
2025-04-08	0.47	0.47	0.47	0.47	146,149
2025-04-07	0.47	0.47	0.47	0.47	21,080
2025-04-04	0.46	0.47	0.46	0.47	1,350,493
2025-04-03	0.45	0.46	0.45	0.46	3,324,370
2025-04-02	0.43	0.43	0.43	0.43	0
2025-04-01	0.43	0.43	0.43	0.43	17,103
2025-03-31	0.43	0.43	0.43	0.43	175,000
2025-03-28	0.48	0.48	0.43	0.43	488,626
2025-03-27	0.48	0.48	0.48	0.48	1,209,512
2025-03-26	0.47	0.48	0.47	0.48	343,268
2025-03-25	0.53	0.53	0.47	0.47	3,305,462
2025-03-24	0.53	0.53	0.53	0.53	239,578
2025-03-21	0.53	0.53	0.53	0.53	352,965
2025-03-20	0.53	0.53	0.53	0.53	0
2025-03-19	0.53	0.53	0.53	0.53	187,969
2025-03-18	0.53	0.53	0.53	0.53	50,000
2025-03-17	0.53	0.53	0.53	0.53	63,333
2025-03-14	0.53	0.53	0.53	0.53	50,000
2025-03-13	0.53	0.53	0.53	0.53	300,000
2025-03-12	0.53	0.53	0.53	0.53	1,413,165
2025-03-11	0.53	0.53	0.53	0.53	3
2025-03-10	0.53	0.53	0.53	0.53	131,531
2025-03-07	0.53	0.53	0.53	0.53	104,525
2025-03-06	0.53	0.53	0.53	0.53	182,775
2025-03-05	0.53	0.53	0.53	0.53	1,146
2025-03-04	0.53	0.53	0.53	0.53	518
2025-03-03	0.52	0.53	0.52	0.53	277,541
2025-02-28	0.52	0.52	0.52	0.52	33
2025-02-27	0.52	0.52	0.52	0.52	2,413,310
2025-02-26	0.48	0.50	0.48	0.50	1,000,000
2025-02-25	0.48	0.48	0.48	0.48	0
2025-02-24	0.48	0.48	0.48	0.48	2,282,128
2025-02-21	0.54	0.54	0.48	0.48	3,193,146
2025-02-20	0.53	0.54	0.53	0.54	300,733
2025-02-19	0.53	0.53	0.53	0.53	0
2025-02-18	0.53	0.53	0.53	0.53	0
2025-02-17	0.53	0.53	0.53	0.53	0
2025-02-14	0.53	0.53	0.53	0.53	194,678
2025-02-13	0.53	0.53	0.53	0.53	2,369,364
2025-02-12	0.63	0.63	0.53	0.53	1,780,138
2025-02-11	0.58	0.58	0.58	0.58	1,577,851
2025-02-10	0.58	0.58	0.58	0.58	201,518
2025-02-07	0.58	0.58	0.58	0.58	170,212
2025-02-06	0.58	0.58	0.58	0.58	787,210
2025-02-05	0.63	0.63	0.58	0.58	3,040,754
2025-02-04	0.63	0.63	0.63	0.63	323,100
2025-02-03	0.63	0.63	0.63	0.63	33
2025-01-31	0.63	0.63	0.63	0.63	377,279
2025-01-30	0.63	0.63	0.63	0.63	273,145
2025-01-29	0.63	0.63	0.63	0.63	357,032
2025-01-28	0.63	0.63	0.63	0.63	2,528,893
2025-01-27	0.63	0.63	0.63	0.63	1,310,167
2025-01-24	0.63	0.63	0.63	0.63	222,646
2025-01-23	0.63	0.63	0.63	0.63	995,765
2025-01-22	0.63	0.63	0.63	0.63	2,003,935
2025-01-21	0.63	0.63	0.63	0.63	996,786
2025-01-20	0.63	0.63	0.63	0.63	456,512
2025-01-17	0.63	0.63	0.63	0.63	456,989
2025-01-16	0.63	0.63	0.63	0.63	673,366
2025-01-15	0.55	0.63	0.55	0.63	1,199,948
2025-01-14	0.55	0.55	0.55	0.55	0
2025-01-13	0.55	0.55	0.55	0.55	0
2025-01-10	0.53	0.55	0.53	0.55	450,011
2025-01-09	0.55	0.55	0.53	0.53	221,144
2025-01-08	0.55	0.55	0.55	0.55	22,433
2025-01-07	0.55	0.55	0.55	0.55	16,825
2025-01-06	0.55	0.55	0.55	0.55	436,374
2025-01-03	0.60	0.60	0.55	0.55	797,180
2025-01-02	0.60	0.60	0.60	0.60	0
2025-01-01	0.60	0.60	0.60	0.60	0
2024-12-31	0.60	0.60	0.60	0.60	50,455
2024-12-30	0.60	0.60	0.60	0.60	0
2024-12-27	0.60	0.60	0.60	0.60	26,663
2024-12-26	0.60	0.60	0.60	0.60	0
2024-12-25	0.60	0.60	0.60	0.60	0
2024-12-24	0.60	0.60	0.60	0.60	508
2024-12-23	0.60	0.60	0.60	0.60	0
2024-12-20	0.60	0.60	0.60	0.60	0
2024-12-19	0.60	0.60	0.60	0.60	63,367
2024-12-18	0.60	0.60	0.60	0.60	0
2024-12-17	0.60	0.60	0.60	0.60	54,284
2024-12-16	0.60	0.60	0.60	0.60	258,723
2024-12-13	0.60	0.60	0.60	0.60	16,774
2024-12-12	0.60	0.60	0.60	0.60	652,992
2024-12-11	0.60	0.60	0.60	0.60	324,093
2024-12-10	0.55	0.55	0.55	0.55	581,662
2024-12-09	0.55	0.55	0.55	0.55	331,368
2024-12-06	0.55	0.55	0.55	0.55	0
2024-12-05	0.55	0.55	0.55	0.55	1,645,090
2024-12-04	0.58	0.58	0.55	0.55	2,235,191
2024-12-03	0.58	0.58	0.58	0.58	0
2024-12-02	0.58	0.58	0.58	0.58	41,556
2024-11-29	0.58	0.58	0.58	0.58	0
2024-11-28	0.55	0.60	0.55	0.58	5,171,871
2024-11-27	0.78	0.78	0.55	0.55	7,540,649
2024-11-26	0.78	0.78	0.78	0.78	1,673,916
2024-11-25	0.83	0.83	0.78	0.78	1,800,000
2024-11-22	0.85	0.85	0.83	0.83	1,581,866
2024-11-21	0.93	0.93	0.85	0.85	345,192
2024-11-20	0.93	0.93	0.93	0.93	310,193
2024-11-19	0.93	0.93	0.93	0.93	13
2024-11-18	0.93	0.93	0.93	0.93	1,795
2024-11-15	0.93	0.93	0.93	0.93	63,761
2024-11-14	0.93	0.93	0.93	0.93	105,494
2024-11-13	0.93	0.93	0.93	0.93	100,026
2024-11-12	0.93	0.93	0.93	0.93	99,306
2024-11-11	0.93	0.93	0.93	0.93	292,462
2024-11-08	0.93	0.93	0.93	0.93	0
2024-11-07	0.93	0.93	0.93	0.93	49,234
2024-11-06	0.93	0.93	0.93	0.93	244,132
2024-11-05	0.95	0.95	0.93	0.93	124,917
2024-11-04	0.95	0.95	0.95	0.95	104,220
2024-11-01	0.95	0.95	0.95	0.95	0
2024-10-31	0.95	0.95	0.95	0.95	315,356
2024-10-30	0.95	0.95	0.95	0.95	100,323
2024-10-29	0.93	0.95	0.93	0.95	1,159,852
2024-10-28	0.93	0.93	0.93	0.93	90,000
2024-10-25	0.93	0.93	0.93	0.93	78,357
2024-10-24	0.93	0.93	0.93	0.93	250,002
2024-10-23	0.93	0.93	0.93	0.93	454,014
2024-10-22	0.93	0.93	0.93	0.93	260,491
2024-10-21	1.00	1.00	0.93	0.93	2,353,149
2024-10-18	1.00	1.00	1.00	1.00	0
2024-10-17	1.00	1.00	1.00	1.00	1,421
2024-10-16	0.95	1.00	0.95	1.00	1,837,975
2024-10-15	0.98	0.98	0.95	0.95	63,451
2024-10-14	0.98	0.98	0.95	0.98	1,343,260
2024-10-11	1.03	1.03	0.98	0.98	545,845
2024-10-10	1.03	1.03	1.03	1.03	60,834
2024-10-09	1.03	1.03	1.03	1.03	20,000
2024-10-08	1.03	1.03	1.03	1.03	225,500
2024-10-07	1.05	1.05	0.95	1.03	3,016,643
2024-10-04	1.05	1.05	1.05	1.05	26
2024-10-03	1.05	1.08	1.05	1.05	162,455
2024-10-02	1.05	1.05	1.05	1.05	0
2024-10-01	1.05	1.05	1.05	1.05	779,875

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Getech Grp (GTC)	3.90	20%
Immupharma (IMM)	3.805	12.57%
4basebio Plc (4BB)	540.00	12.5%
Petro Matad (MATD)	1.15	12.2%

Share	Price	Change
Mothercare (MTC)	0.09	-55%
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,026.00	-23.55%
Elixirr International (ELIX)	512.00	-17.68%
Forgent (FORG)	0.007	-12.5%

Share	Price	Volume
Forgent (FORG)	0.007	604,234,717
80 Mile (80M)	1.06	480,505,559
Kefi Gold & Copper (KEFI)	0.686	395,563,269
Empyrean (EME)	0.045	259,597,032
Nativo Resources (NTVO)	0.34	209,080,562