Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 78.00
+2.40 (3.17%)
Sep 3, 2025, 6:04 PM GMT+1
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 76.00 | 78.00 | 73.00 | 78.00 | 77.25 | 3.17% | 444,229 |
| Sep 2, 2025 | 77.00 | 79.00 | 74.00 | 75.60 | 75.60 | -0.53% | 251,171 |
| Sep 1, 2025 | 77.30 | 82.00 | 75.00 | 76.00 | 76.00 | -3.18% | 328,341 |
| Aug 29, 2025 | 81.50 | 83.00 | 76.00 | 78.50 | 78.50 | -3.09% | 132,868 |
| Aug 28, 2025 | 81.30 | 86.00 | 79.00 | 81.00 | 81.00 | -1.22% | 291,544 |
| Aug 27, 2025 | 87.25 | 90.00 | 80.00 | 82.00 | 82.00 | -5.75% | 456,245 |
| Aug 26, 2025 | 86.25 | 97.00 | 85.00 | 87.00 | 87.00 | 17.57% | 3,222,942 |
| Aug 22, 2025 | 65.00 | 75.00 | 63.55 | 74.00 | 74.00 | 15.63% | 785,276 |
| Aug 21, 2025 | 61.00 | 65.85 | 60.33 | 64.00 | 64.00 | 4.92% | 668,161 |
| Aug 20, 2025 | 59.65 | 61.00 | 59.65 | 61.00 | 61.00 | 1.67% | 647,854 |
| Aug 19, 2025 | 61.96 | 65.00 | 59.00 | 60.00 | 60.00 | 3.45% | 1,145,112 |
| Aug 18, 2025 | 53.55 | 58.89 | 53.55 | 58.00 | 58.00 | 7.41% | 778,502 |
| Aug 15, 2025 | 54.10 | 55.00 | 53.03 | 54.00 | 54.00 | -1.82% | 270,655 |
| Aug 14, 2025 | 55.53 | 57.00 | 54.00 | 55.00 | 55.00 | - | 326,090 |
| Aug 13, 2025 | 54.50 | 57.00 | 54.00 | 55.00 | 55.00 | - | 313,702 |
| Aug 12, 2025 | 56.61 | 57.80 | 54.00 | 55.00 | 55.00 | -3.51% | 152,467 |
| Aug 11, 2025 | 57.40 | 58.00 | 56.00 | 57.00 | 57.00 | 0.88% | 290,487 |
| Aug 8, 2025 | 57.70 | 58.00 | 56.00 | 56.50 | 56.50 | -1.74% | 382,838 |
| Aug 7, 2025 | 56.98 | 58.00 | 56.00 | 57.50 | 57.50 | 1.59% | 146,253 |
| Aug 6, 2025 | 55.49 | 57.00 | 54.00 | 56.60 | 56.60 | 1.98% | 1,089,289 |
| Aug 5, 2025 | 56.18 | 56.95 | 55.00 | 55.50 | 55.50 | -0.89% | 126,991 |
| Aug 4, 2025 | 56.80 | 57.00 | 55.22 | 56.00 | 56.00 | 0.72% | 416,529 |
| Aug 1, 2025 | 56.60 | 57.00 | 55.00 | 55.60 | 55.60 | -0.71% | 211,968 |
| Jul 31, 2025 | 59.05 | 60.00 | 55.35 | 56.00 | 56.00 | -5.88% | 157,866 |
| Jul 30, 2025 | 58.20 | 61.00 | 58.00 | 59.50 | 59.50 | 2.59% | 139,446 |
| Jul 29, 2025 | 62.50 | 63.00 | 58.00 | 58.00 | 58.00 | -6.45% | 292,709 |
| Jul 28, 2025 | 60.94 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 290,293 |
| Jul 25, 2025 | 63.00 | 63.00 | 60.30 | 61.00 | 61.00 | - | 252,431 |
| Jul 24, 2025 | 64.75 | 64.75 | 61.00 | 61.00 | 61.00 | -6.15% | 264,398 |
| Jul 23, 2025 | 65.00 | 70.95 | 63.00 | 65.00 | 65.00 | 7.44% | 1,375,045 |
| Jul 22, 2025 | 61.49 | 62.00 | 59.15 | 60.50 | 60.50 | -0.82% | 119,030 |
| Jul 21, 2025 | 63.30 | 65.00 | 60.00 | 61.00 | 61.00 | -3.17% | 189,718 |
| Jul 18, 2025 | 63.58 | 64.00 | 62.16 | 63.00 | 63.00 | -1.56% | 60,866 |
| Jul 17, 2025 | 64.70 | 65.00 | 63.00 | 64.00 | 64.00 | - | 171,760 |
| Jul 16, 2025 | 64.90 | 66.00 | 63.00 | 64.00 | 64.00 | -3.90% | 485,997 |
| Jul 15, 2025 | 65.90 | 67.00 | 64.00 | 66.60 | 66.60 | 1.68% | 483,309 |
| Jul 14, 2025 | 65.75 | 66.00 | 63.00 | 65.50 | 65.50 | -0.76% | 194,458 |
| Jul 11, 2025 | 65.70 | 66.00 | 63.00 | 66.00 | 66.00 | 1.54% | 198,121 |
| Jul 10, 2025 | 67.00 | 68.00 | 63.45 | 65.00 | 65.00 | -4.41% | 274,416 |
| Jul 9, 2025 | 60.87 | 69.00 | 60.87 | 68.00 | 68.00 | 9.68% | 577,562 |
| Jul 8, 2025 | 58.82 | 62.00 | 58.82 | 62.00 | 62.00 | 5.08% | 232,276 |
| Jul 7, 2025 | 60.00 | 60.00 | 56.60 | 59.00 | 59.00 | 0.85% | 159,823 |
| Jul 4, 2025 | 59.94 | 59.94 | 58.00 | 58.50 | 58.50 | - | 74,617 |
| Jul 3, 2025 | 58.90 | 60.00 | 57.00 | 58.50 | 58.50 | 0.86% | 205,362 |
| Jul 2, 2025 | 57.78 | 60.00 | 56.26 | 58.00 | 58.00 | 2.65% | 229,022 |
| Jul 1, 2025 | 54.90 | 57.90 | 54.90 | 56.50 | 56.50 | 2.73% | 238,801 |
| Jun 30, 2025 | 57.75 | 58.00 | 53.75 | 55.00 | 55.00 | 1.85% | 222,783 |
| Jun 27, 2025 | 53.10 | 55.00 | 52.00 | 54.00 | 54.00 | - | 125,257 |
| Jun 26, 2025 | 52.52 | 55.00 | 52.52 | 54.00 | 54.00 | 1.89% | 189,089 |
| Jun 25, 2025 | 53.16 | 54.00 | 52.02 | 53.00 | 53.00 | -1.85% | 72,551 |