Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 125.00
-2.00 (-1.57%)
Oct 10, 2025, 6:05 PM GMT+1
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | -1.57% | 425,445 |
| Oct 9, 2025 | 126.00 | 127.00 | 122.00 | 127.00 | 127.00 | 3.25% | 1,074,244 |
| Oct 8, 2025 | 115.00 | 125.00 | 114.85 | 123.00 | 123.00 | 6.49% | 787,056 |
| Oct 7, 2025 | 113.00 | 117.00 | 112.00 | 115.50 | 115.50 | 1.32% | 374,798 |
| Oct 6, 2025 | 112.00 | 114.00 | 108.06 | 114.00 | 114.00 | 1.79% | 234,612 |
| Oct 3, 2025 | 109.50 | 113.00 | 105.00 | 112.00 | 112.00 | 1.82% | 859,067 |
| Oct 2, 2025 | 111.00 | 114.00 | 108.00 | 110.00 | 110.00 | -2.65% | 382,283 |
| Oct 1, 2025 | 112.51 | 115.00 | 108.00 | 113.00 | 113.00 | - | 283,958 |
| Sep 30, 2025 | 117.50 | 118.00 | 107.00 | 113.00 | 113.00 | 0.44% | 539,741 |
| Sep 29, 2025 | 106.70 | 118.00 | 106.00 | 112.50 | 112.50 | 6.13% | 704,304 |
| Sep 26, 2025 | 105.00 | 108.00 | 102.00 | 106.00 | 106.00 | 2.91% | 599,404 |
| Sep 25, 2025 | 96.10 | 110.00 | 96.00 | 103.00 | 103.00 | 10.75% | 1,490,831 |
| Sep 24, 2025 | 87.00 | 95.00 | 85.00 | 93.00 | 93.00 | 9.41% | 1,074,689 |
| Sep 23, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.86% | 366,016 |
| Sep 22, 2025 | 87.50 | 89.00 | 86.60 | 87.50 | 87.50 | 0.57% | 188,920 |
| Sep 19, 2025 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 288,750 |
| Sep 18, 2025 | 87.00 | 91.00 | 87.00 | 88.00 | 88.00 | -1.12% | 286,196 |
| Sep 17, 2025 | 90.00 | 91.00 | 86.00 | 89.00 | 89.00 | -1.11% | 299,247 |
| Sep 16, 2025 | 88.00 | 90.00 | 86.00 | 90.00 | 90.00 | 4.41% | 497,079 |
| Sep 15, 2025 | 88.00 | 88.00 | 83.00 | 86.20 | 86.20 | 0.82% | 231,031 |
| Sep 12, 2025 | 87.00 | 89.00 | 84.00 | 85.50 | 85.50 | -1.72% | 222,898 |
| Sep 11, 2025 | 83.50 | 89.00 | 82.00 | 87.00 | 87.00 | 3.33% | 488,393 |
| Sep 10, 2025 | 82.50 | 85.00 | 81.19 | 84.20 | 84.20 | 2.43% | 395,147 |
| Sep 9, 2025 | 81.60 | 83.80 | 78.00 | 82.20 | 82.20 | 2.75% | 429,086 |
| Sep 8, 2025 | 80.00 | 82.00 | 76.77 | 80.00 | 80.00 | 1.01% | 785,491 |
| Sep 5, 2025 | 79.50 | 81.00 | 78.00 | 79.20 | 79.20 | 0.51% | 322,579 |
| Sep 4, 2025 | 76.50 | 81.00 | 76.00 | 78.80 | 78.80 | 1.03% | 420,352 |
| Sep 3, 2025 | 76.00 | 78.00 | 73.00 | 78.00 | 78.00 | 3.17% | 578,604 |
| 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 |