Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 220.00
-28.00 (-11.29%)
Mar 26, 2026, 5:15 PM GMT
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 236.00 | 250.00 | 215.20 | 225.00 | - | -9.27% | 164,092 |
| Mar 25, 2026 | 225.00 | 254.00 | 235.00 | 248.00 | 248.00 | 14.29% | 448,284 |
| Mar 24, 2026 | 205.00 | 217.00 | 186.00 | 217.00 | 217.00 | 5.85% | 385,164 |
| Mar 23, 2026 | 197.50 | 230.00 | 185.00 | 205.00 | 205.00 | -0.97% | 1,056,428 |
| Mar 20, 2026 | 204.00 | 220.00 | 207.00 | 207.00 | 207.00 | -5.91% | 328,906 |
| Mar 19, 2026 | 247.50 | 255.00 | 200.00 | 220.00 | 220.00 | -10.20% | 1,435,163 |
| Mar 18, 2026 | 255.00 | 260.00 | 245.00 | 245.00 | 245.00 | -2.39% | 321,580 |
| Mar 17, 2026 | 255.00 | 265.00 | 250.00 | 251.00 | 251.00 | -1.57% | 972,691 |
| Mar 16, 2026 | 230.00 | 260.00 | 230.00 | 255.00 | 255.00 | 9.68% | 414,366 |
| Mar 13, 2026 | 242.50 | 250.00 | 230.00 | 232.50 | 232.50 | -5.10% | 322,303 |
| Mar 12, 2026 | 255.00 | 260.00 | 240.00 | 245.00 | 245.00 | -3.92% | 278,758 |
| Mar 11, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 155,543 |
| Mar 10, 2026 | 252.50 | 265.00 | 245.00 | 255.00 | 255.00 | 2.00% | 362,377 |
| Mar 9, 2026 | 277.50 | 285.00 | 240.00 | 250.00 | 250.00 | -9.09% | 663,552 |
| Mar 6, 2026 | 265.00 | 285.00 | 251.00 | 275.00 | 275.00 | 3.38% | 272,218 |
| Mar 5, 2026 | 275.00 | 285.00 | 260.00 | 266.00 | 266.00 | -2.21% | 227,666 |
| Mar 4, 2026 | 260.00 | 280.00 | 255.00 | 272.00 | 272.00 | 6.67% | 259,657 |
| Mar 3, 2026 | 288.50 | 292.00 | 255.00 | 255.00 | 255.00 | -8.93% | 513,947 |
| Mar 2, 2026 | 290.00 | 300.00 | 255.00 | 280.00 | 280.00 | -0.36% | 721,858 |
| Feb 27, 2026 | 257.50 | 295.00 | 251.00 | 281.00 | 281.00 | 9.77% | 1,215,896 |
| Feb 26, 2026 | 247.50 | 265.00 | 246.50 | 256.00 | 256.00 | 4.49% | 677,928 |
| Feb 25, 2026 | 217.50 | 255.00 | 215.00 | 245.00 | 245.00 | 12.90% | 1,513,610 |
| Feb 24, 2026 | 202.50 | 220.00 | 200.00 | 217.00 | 217.00 | 8.50% | 552,521 |
| Feb 23, 2026 | 204.00 | 208.00 | 196.00 | 200.00 | 200.00 | -1.48% | 102,149 |
| Feb 20, 2026 | 197.50 | 210.00 | 195.00 | 203.00 | 203.00 | 2.53% | 302,277 |
| Feb 19, 2026 | 200.00 | 205.00 | 195.00 | 198.00 | 198.00 | -1.00% | 198,388 |
| Feb 18, 2026 | 210.50 | 217.00 | 197.00 | 200.00 | 200.00 | -7.83% | 510,622 |
| Feb 17, 2026 | 215.00 | 235.00 | 205.00 | 217.00 | 217.00 | -1.36% | 610,121 |
| Feb 16, 2026 | 195.00 | 220.00 | 190.00 | 220.00 | 220.00 | 12.24% | 475,884 |
| Feb 13, 2026 | 190.00 | 198.00 | 187.00 | 196.00 | 196.00 | 3.70% | 229,206 |
| Feb 12, 2026 | 192.50 | 200.00 | 184.00 | 189.00 | 189.00 | -1.05% | 248,935 |
| Feb 11, 2026 | 193.00 | 196.00 | 189.00 | 191.00 | 191.00 | -0.78% | 453,909 |
| Feb 10, 2026 | 190.00 | 196.00 | 188.00 | 192.50 | 192.50 | 1.32% | 300,746 |
| Feb 9, 2026 | 189.00 | 195.00 | 185.00 | 190.00 | 190.00 | 2.15% | 249,771 |
| Feb 6, 2026 | 180.00 | 190.00 | 175.00 | 186.00 | 186.00 | 3.33% | 323,165 |
| Feb 5, 2026 | 185.00 | 190.00 | 175.00 | 180.00 | 180.00 | -0.55% | 180,591 |
| Feb 4, 2026 | 190.00 | 195.00 | 180.00 | 181.00 | 181.00 | -2.69% | 199,194 |
| Feb 3, 2026 | 186.00 | 195.00 | 185.00 | 186.00 | 186.00 | 0.54% | 286,309 |
| Feb 2, 2026 | 176.50 | 195.00 | 160.00 | 185.00 | 185.00 | 5.11% | 662,040 |
| Jan 30, 2026 | 185.00 | 190.00 | 175.00 | 176.00 | 176.00 | -5.38% | 434,822 |
| Jan 29, 2026 | 207.50 | 210.00 | 180.00 | 186.00 | 186.00 | -10.14% | 550,903 |
| Jan 28, 2026 | 216.50 | 225.00 | 175.00 | 207.00 | 207.00 | -4.17% | 1,062,817 |
| Jan 27, 2026 | 192.00 | 222.00 | 190.00 | 216.00 | 216.00 | 16.76% | 1,850,305 |
| Jan 26, 2026 | 168.00 | 188.00 | 167.00 | 185.00 | 185.00 | 8.19% | 771,754 |
| Jan 23, 2026 | 161.50 | 171.00 | 160.00 | 171.00 | 171.00 | 6.88% | 278,464 |
| Jan 22, 2026 | 152.50 | 163.00 | 150.00 | 160.00 | 160.00 | 3.23% | 366,445 |
| Jan 21, 2026 | 152.50 | 155.00 | 149.10 | 155.00 | 155.00 | 3.68% | 200,515 |
| Jan 20, 2026 | 151.50 | 155.00 | 145.00 | 149.50 | 149.50 | -0.66% | 359,639 |
| 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% | 180,890 |