Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 231.00
-13.00 (-5.33%)
May 28, 2026, 4:27 PM GMT
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 242.25 | 245.00 | 230.00 | 234.50 | - | -3.89% | 124,115 |
| May 27, 2026 | 247.50 | 255.00 | 240.00 | 244.00 | 244.00 | -0.41% | 263,757 |
| May 26, 2026 | 240.05 | 245.00 | 235.00 | 245.00 | 245.00 | 2.08% | 118,534 |
| May 22, 2026 | 250.00 | 255.25 | 235.00 | 240.00 | 240.00 | -5.88% | 159,753 |
| May 21, 2026 | 247.50 | 260.00 | 245.00 | 255.00 | 255.00 | 4.08% | 301,223 |
| May 20, 2026 | 250.00 | 255.00 | 240.00 | 245.00 | 245.00 | - | 259,207 |
| May 19, 2026 | 242.00 | 250.00 | 242.00 | 245.00 | 245.00 | 2.08% | 171,198 |
| May 18, 2026 | 237.50 | 250.00 | 235.00 | 240.00 | 240.00 | 1.69% | 284,958 |
| May 15, 2026 | 230.00 | 246.85 | 220.00 | 236.00 | 236.00 | 1.29% | 494,205 |
| May 14, 2026 | 237.50 | 240.00 | 221.75 | 233.00 | 233.00 | -2.92% | 302,087 |
| May 13, 2026 | 205.00 | 245.00 | 195.00 | 240.00 | 240.00 | 18.81% | 570,829 |
| May 12, 2026 | 192.50 | 211.00 | 185.00 | 202.00 | 202.00 | 6.32% | 848,098 |
| May 11, 2026 | 210.00 | 215.00 | 190.00 | 190.00 | 190.00 | -5.94% | 891,526 |
| May 8, 2026 | 220.00 | 225.00 | 202.00 | 202.00 | 202.00 | -9.82% | 129,849 |
| May 7, 2026 | 225.00 | 235.00 | 215.00 | 224.00 | 224.00 | 6.67% | 1,033,633 |
| May 6, 2026 | 225.00 | 235.00 | 207.00 | 210.00 | 210.00 | -2.33% | 517,419 |
| May 5, 2026 | 240.00 | 245.00 | 215.00 | 215.00 | 215.00 | -9.66% | 385,667 |
| May 1, 2026 | 247.50 | 255.00 | 235.00 | 238.00 | 238.00 | -2.86% | 95,834 |
| Apr 30, 2026 | 260.00 | 265.00 | 240.00 | 245.00 | 245.00 | -7.20% | 506,108 |
| Apr 29, 2026 | 280.00 | 285.00 | 260.00 | 264.00 | 264.00 | -5.71% | 214,988 |
| Apr 28, 2026 | 275.00 | 295.00 | 255.00 | 280.00 | 280.00 | 1.82% | 3,424,645 |
| Apr 27, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 156,040 |
| Apr 24, 2026 | 285.00 | 295.00 | 270.00 | 275.00 | 275.00 | -3.51% | 336,299 |
| Apr 23, 2026 | 285.00 | 290.00 | 275.00 | 285.00 | 285.00 | - | 153,314 |
| Apr 22, 2026 | 282.50 | 295.00 | 270.00 | 285.00 | 285.00 | 1.79% | 119,354 |
| Apr 21, 2026 | 300.00 | 305.00 | 275.00 | 280.00 | 280.00 | -6.35% | 265,046 |
| Apr 20, 2026 | 295.00 | 310.00 | 285.00 | 299.00 | 299.00 | -3.24% | 363,115 |
| Apr 17, 2026 | 265.00 | 310.00 | 260.00 | 309.00 | 309.00 | 18.85% | 419,971 |
| Apr 16, 2026 | 277.50 | 285.00 | 260.00 | 260.00 | 260.00 | -3.70% | 108,574 |
| Apr 15, 2026 | 287.50 | 295.00 | 270.00 | 270.00 | 270.00 | -8.16% | 336,021 |
| Apr 14, 2026 | 267.50 | 300.00 | 260.00 | 294.00 | 294.00 | 10.94% | 491,436 |
| Apr 13, 2026 | 267.50 | 275.00 | 255.00 | 265.00 | 265.00 | 0.76% | 94,013 |
| Apr 10, 2026 | 275.00 | 275.00 | 255.00 | 263.00 | 263.00 | -3.66% | 302,188 |
| Apr 9, 2026 | 285.00 | 290.00 | 273.00 | 273.00 | 273.00 | -3.87% | 130,063 |
| Apr 8, 2026 | 293.50 | 310.00 | 280.00 | 284.00 | 284.00 | -3.73% | 401,922 |
| Apr 7, 2026 | 290.00 | 305.00 | 290.00 | 295.00 | 295.00 | 3.51% | 430,274 |
| Apr 2, 2026 | 275.00 | 290.50 | 265.00 | 285.00 | 285.00 | -0.70% | 405,287 |
| Apr 1, 2026 | 262.50 | 290.00 | 255.00 | 287.00 | 287.00 | 9.54% | 450,457 |
| Mar 31, 2026 | 257.50 | 265.00 | 240.75 | 262.00 | 262.00 | 1.55% | 834,474 |
| Mar 30, 2026 | 252.50 | 265.00 | 240.00 | 258.00 | 258.00 | 4.88% | 1,241,452 |
| Mar 27, 2026 | 217.50 | 255.00 | 215.00 | 246.00 | 246.00 | 11.82% | 725,705 |
| Mar 26, 2026 | 242.50 | 250.00 | 210.00 | 220.00 | 220.00 | -11.29% | 377,459 |
| Mar 25, 2026 | 220.00 | 260.00 | 215.00 | 248.00 | 248.00 | 14.29% | 684,539 |
| Mar 24, 2026 | 205.00 | 217.00 | 186.00 | 217.00 | 217.00 | 5.85% | 1,024,484 |
| Mar 23, 2026 | 197.50 | 230.00 | 185.00 | 205.00 | 205.00 | -0.97% | 1,056,428 |
| Mar 20, 2026 | 205.00 | 230.00 | 200.00 | 207.00 | 207.00 | -5.91% | 473,508 |
| 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 |