Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 184.24
-6.27 (-3.29%)
Aug 17, 2026, 9:09 AM GMT
Guardian Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 183.00 | 200.00 | 183.00 | 189.50 | - | -0.52% | 18,857 |
| Aug 14, 2026 | 183.00 | 195.50 | 188.00 | 190.50 | 190.50 | 0.53% | 253,698 |
| Aug 13, 2026 | 190.00 | 190.50 | 185.50 | 189.50 | 189.50 | -0.52% | 162,917 |
| Aug 12, 2026 | 189.00 | 201.00 | 187.00 | 190.50 | 190.50 | 7.32% | 622,901 |
| Aug 11, 2026 | 185.00 | 184.50 | 177.00 | 177.50 | 177.50 | 0.28% | 158,075 |
| Aug 10, 2026 | 170.00 | 183.00 | 166.00 | 177.00 | 177.00 | 4.12% | 187,474 |
| Aug 7, 2026 | 172.50 | 180.00 | 165.00 | 170.00 | 170.00 | - | 81,093 |
| Aug 6, 2026 | 167.50 | 175.00 | 160.00 | 170.00 | 170.00 | -0.29% | 91,369 |
| Aug 5, 2026 | 155.00 | 175.00 | 150.00 | 170.50 | 170.50 | 17.59% | 220,993 |
| Aug 4, 2026 | 135.00 | 155.00 | 130.00 | 145.00 | 145.00 | 7.41% | 189,785 |
| Aug 3, 2026 | 140.00 | 145.00 | 130.00 | 135.00 | 135.00 | -5.26% | 311,075 |
| Jul 31, 2026 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | - | 89,945 |
| Jul 30, 2026 | 144.95 | 142.50 | 142.50 | 142.50 | 142.50 | -1.38% | 190,378 |
| Jul 29, 2026 | 155.00 | 160.00 | 142.00 | 144.50 | 144.50 | -6.77% | 159,894 |
| Jul 28, 2026 | 167.50 | 175.00 | 150.00 | 155.00 | 155.00 | -6.06% | 179,277 |
| Jul 27, 2026 | 167.50 | 175.00 | 160.00 | 165.00 | 165.00 | 2.48% | 56,180 |
| Jul 24, 2026 | 172.50 | 180.00 | 160.00 | 161.00 | 161.00 | -6.67% | 87,938 |
| Jul 23, 2026 | 180.00 | 185.00 | 165.00 | 172.50 | 172.50 | -4.70% | 87,995 |
| Jul 22, 2026 | 170.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2.84% | 161,393 |
| Jul 21, 2026 | 162.50 | 180.00 | 160.00 | 176.00 | 176.00 | 10.00% | 297,242 |
| Jul 20, 2026 | 155.00 | 160.00 | 160.00 | 160.00 | 160.00 | 10.34% | 157,199 |
| Jul 17, 2026 | 140.00 | 145.00 | 135.00 | 145.00 | 145.00 | 8.21% | 264,035 |
| Jul 16, 2026 | 150.00 | 155.00 | 126.00 | 134.00 | 134.00 | -10.67% | 416,173 |
| Jul 15, 2026 | 155.51 | 159.00 | 150.00 | 150.00 | 150.00 | -9.09% | 273,204 |
| Jul 14, 2026 | 182.50 | 190.00 | 160.00 | 165.00 | 165.00 | -4.07% | 411,725 |
| Jul 13, 2026 | 190.00 | 195.00 | 170.00 | 172.00 | 172.00 | -6.52% | 220,136 |
| Jul 10, 2026 | 190.00 | 185.00 | 184.00 | 184.00 | 184.00 | 0.82% | 148,774 |
| Jul 9, 2026 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | -0.82% | 68,360 |
| Jul 8, 2026 | 197.50 | 205.00 | 175.00 | 184.00 | 184.00 | -5.64% | 845,722 |
| Jul 7, 2026 | 207.50 | 215.00 | 190.00 | 195.00 | 195.00 | -4.41% | 107,176 |
| Jul 6, 2026 | 192.50 | 215.00 | 190.00 | 204.00 | 204.00 | 4.88% | 255,741 |
| Jul 3, 2026 | 207.50 | 214.00 | 190.00 | 194.50 | 194.50 | -8.25% | 287,204 |
| Jul 2, 2026 | 215.00 | 225.00 | 205.00 | 212.00 | 212.00 | -0.47% | 191,731 |
| Jul 1, 2026 | 205.00 | 220.00 | 200.00 | 213.00 | 213.00 | 5.45% | 223,119 |
| Jun 30, 2026 | 220.00 | 235.00 | 195.00 | 202.00 | 202.00 | -8.18% | 845,596 |
| Jun 29, 2026 | 232.50 | 235.00 | 215.00 | 220.00 | 220.00 | -3.93% | 121,507 |
| Jun 26, 2026 | 222.50 | 240.00 | 215.00 | 229.00 | 229.00 | 4.09% | 368,226 |
| Jun 25, 2026 | 235.00 | 240.00 | 215.00 | 220.00 | 220.00 | -5.98% | 178,641 |
| Jun 24, 2026 | 245.00 | 250.20 | 230.00 | 234.00 | 234.00 | -2.09% | 255,309 |
| Jun 23, 2026 | 245.00 | 255.00 | 235.00 | 239.00 | 239.00 | -2.85% | 221,022 |
| Jun 22, 2026 | 240.00 | 257.40 | 230.00 | 246.00 | 246.00 | 3.58% | 113,169 |
| Jun 19, 2026 | 237.50 | 245.00 | 230.00 | 237.50 | 237.50 | -3.06% | 43,652 |
| Jun 18, 2026 | 240.00 | 250.00 | 230.00 | 245.00 | 245.00 | 2.08% | 92,384 |
| Jun 17, 2026 | 237.50 | 250.00 | 230.00 | 240.00 | 240.00 | 2.13% | 170,019 |
| Jun 16, 2026 | 220.00 | 240.00 | 215.00 | 235.00 | 235.00 | 6.82% | 280,045 |
| Jun 15, 2026 | 215.50 | 230.00 | 210.00 | 220.00 | 220.00 | 2.33% | 214,189 |
| Jun 12, 2026 | 205.00 | 220.00 | 200.00 | 215.00 | 215.00 | 6.17% | 136,791 |
| Jun 11, 2026 | 195.00 | 210.00 | 190.00 | 202.50 | 202.50 | 2.79% | 86,416 |
| Jun 10, 2026 | 207.50 | 215.00 | 195.00 | 197.00 | 197.00 | -6.64% | 280,180 |
| Jun 9, 2026 | 225.00 | 230.00 | 205.00 | 211.00 | 211.00 | -6.22% | 549,825 |