Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 171.00
+11.00 (6.88%)
At close: Jan 23, 2026
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 160.10 | 171.00 | 162.00 | 171.00 | 171.00 | 6.88% | 242,366 |
| Jan 22, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 356,146 |
| Jan 21, 2026 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3.68% | 175,517 |
| Jan 20, 2026 | 151.50 | 155.00 | 145.00 | 149.50 | 149.50 | -0.66% | 304,639 |
| Jan 19, 2026 | 156.00 | 158.00 | 150.00 | 150.50 | 150.50 | -3.22% | 121,849 |
| Jan 16, 2026 | 157.50 | 160.00 | 154.00 | 155.50 | 155.50 | -0.96% | 133,890 |
| Jan 15, 2026 | 157.50 | 160.00 | 153.00 | 157.00 | 157.00 | -0.32% | 509,595 |
| Jan 14, 2026 | 155.50 | 160.00 | 153.00 | 157.50 | 157.50 | 1.61% | 394,919 |
| Jan 13, 2026 | 148.00 | 158.00 | 146.00 | 155.00 | 155.00 | 4.73% | 495,128 |
| Jan 12, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 0.68% | 268,325 |
| Jan 9, 2026 | 148.00 | 152.00 | 146.00 | 147.00 | 147.00 | - | 271,021 |
| Jan 8, 2026 | 141.50 | 151.88 | 142.00 | 147.00 | 147.00 | 3.52% | 223,559 |
| Jan 7, 2026 | 145.50 | 149.00 | 139.00 | 142.00 | 142.00 | -3.40% | 285,516 |
| Jan 6, 2026 | 150.00 | 150.00 | 149.00 | 147.00 | 147.00 | -1.34% | 203,761 |
| Jan 5, 2026 | 145.00 | 149.00 | 140.00 | 149.00 | 149.00 | 3.47% | 244,418 |
| Jan 2, 2026 | 141.50 | 148.00 | 140.00 | 144.00 | 144.00 | 1.77% | 368,733 |
| Dec 31, 2025 | 147.50 | 148.10 | 140.00 | 141.50 | 141.50 | -3.41% | 206,773 |
| Dec 30, 2025 | 157.00 | 160.00 | 145.00 | 146.50 | 146.50 | -5.48% | 717,936 |
| Dec 29, 2025 | 155.00 | 159.50 | 155.00 | 155.00 | 155.00 | 4.73% | 611,139 |
| Dec 24, 2025 | 142.00 | 151.00 | 148.00 | 148.00 | 148.00 | 5.71% | 483,806 |
| Dec 23, 2025 | 134.00 | 145.00 | 132.50 | 140.00 | 140.00 | 4.87% | 803,470 |
| Dec 22, 2025 | 118.50 | 133.70 | 117.00 | 133.50 | 133.50 | 13.14% | 596,954 |
| Dec 19, 2025 | 111.00 | 120.00 | 109.00 | 118.00 | 118.00 | 8.26% | 235,424 |
| Dec 18, 2025 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | - | 107,638 |
| Dec 17, 2025 | 106.00 | 111.00 | 103.00 | 109.00 | 109.00 | 4.31% | 349,774 |
| Dec 16, 2025 | 102.00 | 106.95 | 101.00 | 104.50 | 104.50 | 1.46% | 181,296 |
| Dec 15, 2025 | 103.00 | 104.00 | 100.61 | 103.00 | 103.00 | - | 80,199 |
| Dec 12, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 154,078 |
| Dec 11, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 221,105 |
| Dec 10, 2025 | 105.50 | 108.00 | 102.00 | 104.00 | 104.00 | -1.89% | 216,057 |
| Dec 9, 2025 | 108.00 | 111.00 | 103.00 | 106.00 | 106.00 | -3.64% | 123,844 |
| Dec 8, 2025 | 105.00 | 110.93 | 103.00 | 110.00 | 110.00 | 4.76% | 231,782 |
| Dec 5, 2025 | 102.50 | 106.88 | 100.00 | 105.00 | 105.00 | 0.96% | 421,239 |
| Dec 4, 2025 | 103.90 | 104.00 | 102.00 | 104.00 | 104.00 | 1.46% | 182,955 |
| Dec 3, 2025 | 98.00 | 105.00 | 96.00 | 102.50 | 102.50 | 3.96% | 458,022 |
| Dec 2, 2025 | 102.00 | 104.00 | 97.11 | 98.60 | 98.60 | -3.33% | 233,321 |
| Dec 1, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 91,712 |
| Nov 28, 2025 | 101.50 | 104.00 | 99.00 | 103.00 | 103.00 | 1.98% | 297,465 |
| Nov 27, 2025 | 100.00 | 108.00 | 99.00 | 101.00 | 101.00 | 1.00% | 192,635 |
| Nov 26, 2025 | 100.02 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 132,356 |
| Nov 25, 2025 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | - | 137,328 |
| Nov 24, 2025 | 99.00 | 104.00 | 100.00 | 101.00 | 101.00 | 2.02% | 337,685 |
| Nov 21, 2025 | 107.50 | 108.00 | 98.00 | 99.00 | 99.00 | -7.48% | 337,102 |
| Nov 20, 2025 | 103.00 | 108.00 | 101.60 | 107.00 | 107.00 | 3.88% | 444,296 |
| Nov 19, 2025 | 101.00 | 104.00 | 98.07 | 103.00 | 103.00 | 4.04% | 363,795 |
| Nov 18, 2025 | 107.00 | 109.00 | 98.02 | 99.00 | 99.00 | -8.76% | 419,484 |
| Nov 17, 2025 | 113.50 | 115.00 | 108.00 | 108.50 | 108.50 | -3.98% | 369,025 |
| Nov 14, 2025 | 119.00 | 120.50 | 111.00 | 113.00 | 113.00 | -5.04% | 486,654 |
| Nov 13, 2025 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1.28% | 909,183 |
| Nov 12, 2025 | 122.50 | 124.00 | 117.50 | 117.50 | 117.50 | -3.69% | 163,527 |