Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 101.00
-5.00 (-4.72%)
Oct 31, 2025, 4:52 PM GMT+1
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 105.00 | 106.44 | 101.00 | 101.00 | 101.00 | -4.72% | 158,748 |
| Oct 30, 2025 | 107.50 | 110.00 | 102.00 | 106.00 | 106.00 | -3.64% | 317,502 |
| Oct 29, 2025 | 116.50 | 116.93 | 105.00 | 110.00 | 110.00 | -4.35% | 702,125 |
| Oct 28, 2025 | 110.00 | 117.00 | 109.00 | 115.00 | 115.00 | 4.55% | 269,476 |
| Oct 27, 2025 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1.85% | 621,165 |
| Oct 24, 2025 | 106.50 | 110.00 | 104.32 | 108.00 | 108.00 | 1.89% | 493,981 |
| Oct 23, 2025 | 102.00 | 110.00 | 97.00 | 106.00 | 106.00 | 8.16% | 824,324 |
| Oct 22, 2025 | 100.00 | 102.50 | 93.00 | 98.00 | 98.00 | -4.39% | 1,655,230 |
| Oct 21, 2025 | 113.00 | 116.00 | 102.50 | 102.50 | 102.50 | -9.29% | 437,172 |
| Oct 20, 2025 | 122.00 | 124.00 | 111.00 | 113.00 | 113.00 | -7.38% | 726,584 |
| Oct 17, 2025 | 137.00 | 137.40 | 121.00 | 122.00 | 122.00 | -11.59% | 877,107 |
| Oct 16, 2025 | 142.00 | 147.00 | 130.00 | 138.00 | 138.00 | -4.83% | 1,062,136 |
| Oct 15, 2025 | 142.26 | 149.00 | 142.00 | 145.00 | 145.00 | 1.40% | 1,579,728 |
| Oct 14, 2025 | 139.00 | 144.00 | 137.26 | 143.00 | 143.00 | 3.62% | 1,318,653 |
| Oct 13, 2025 | 128.00 | 139.00 | 125.00 | 138.00 | 138.00 | 10.40% | 967,094 |
| Oct 10, 2025 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | -1.57% | 652,258 |
| 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 |