Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 97.20
-2.40 (-2.41%)
Oct 16, 2026, 4:35 PM GMT
Guardian Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 95.60 | 100.00 | 94.00 | 97.20 | 97.20 | -2.41% | 348,808 |
| Oct 15, 2026 | 101.00 | 105.00 | 96.40 | 99.60 | 99.60 | -2.35% | 898,669 |
| Oct 14, 2026 | 109.00 | 111.00 | 101.00 | 102.00 | 102.00 | -7.27% | 516,153 |
| Oct 13, 2026 | 113.50 | 121.00 | 110.00 | 110.00 | 110.00 | -3.08% | 687,528 |
| Oct 12, 2026 | 115.00 | 118.50 | 110.50 | 113.50 | 113.50 | -0.87% | 291,273 |
| Oct 9, 2026 | 114.50 | 118.00 | 109.50 | 114.50 | 114.50 | -0.43% | 375,271 |
| Oct 8, 2026 | 122.00 | 124.00 | 115.00 | 115.00 | 115.00 | -4.17% | 239,563 |
| Oct 7, 2026 | 126.00 | 126.50 | 117.50 | 120.00 | 120.00 | -8.75% | 405,411 |
| Oct 6, 2026 | 131.00 | 135.00 | 125.88 | 131.50 | 131.50 | 0.38% | 170,669 |
| Oct 5, 2026 | 130.00 | 139.00 | 126.50 | 131.00 | 131.00 | -1.13% | 237,065 |
| Oct 2, 2026 | 133.00 | 137.00 | 130.00 | 132.50 | 132.50 | -1.85% | 201,746 |
| Oct 1, 2026 | 142.00 | 142.00 | 133.50 | 135.00 | 135.00 | -3.23% | 206,282 |
| Sep 30, 2026 | 138.00 | 142.00 | 133.60 | 139.50 | 139.50 | 1.09% | 216,108 |
| Sep 29, 2026 | 149.50 | 146.50 | 136.00 | 138.00 | 138.00 | -3.50% | 192,867 |
| Sep 28, 2026 | 150.00 | 156.50 | 141.00 | 143.00 | 143.00 | -7.44% | 178,484 |
| Sep 25, 2026 | 155.00 | 164.50 | 150.50 | 154.50 | 154.50 | -1.90% | 84,789 |
| Sep 24, 2026 | 167.00 | 170.00 | 155.00 | 157.50 | 157.50 | -4.26% | 45,044 |
| Sep 23, 2026 | 168.00 | 173.50 | 162.00 | 164.50 | 164.50 | 1.23% | 173,814 |
| Sep 22, 2026 | 165.00 | 174.00 | 161.00 | 162.50 | 162.50 | -1.52% | 96,754 |
| Sep 21, 2026 | 168.00 | 171.00 | 158.00 | 165.00 | 165.00 | 1.85% | 221,840 |
| Sep 18, 2026 | 157.00 | 169.00 | 155.00 | 162.00 | 162.00 | 1.25% | 71,006 |
| Sep 17, 2026 | 172.00 | 172.00 | 157.00 | 160.00 | 160.00 | -3.03% | 137,502 |
| Sep 16, 2026 | 160.00 | 170.00 | 157.00 | 165.00 | 165.00 | 4.43% | 132,790 |
| Sep 15, 2026 | 148.50 | 170.00 | 148.50 | 158.00 | 158.00 | 2.60% | 343,363 |
| Sep 14, 2026 | 163.00 | 177.00 | 148.00 | 154.00 | 154.00 | -6.67% | 457,430 |
| Sep 11, 2026 | 175.00 | 178.00 | 163.00 | 165.00 | 165.00 | -4.35% | 129,256 |
| Sep 10, 2026 | 175.00 | 185.50 | 170.00 | 172.50 | 172.50 | -5.74% | 156,569 |
| Sep 9, 2026 | 180.50 | 188.00 | 175.00 | 183.00 | 183.00 | 0.55% | 146,446 |
| Sep 8, 2026 | 164.00 | 188.00 | 164.00 | 182.00 | 182.00 | 10.30% | 334,571 |
| Sep 7, 2026 | 163.50 | 176.50 | 160.30 | 165.00 | 165.00 | 0.92% | 107,166 |
| Sep 4, 2026 | 160.50 | 177.50 | 160.00 | 163.50 | 163.50 | -2.39% | 154,687 |
| Sep 3, 2026 | 160.50 | 180.00 | 160.50 | 167.50 | 167.50 | 3.08% | 263,355 |
| Sep 2, 2026 | 168.00 | 175.00 | 160.50 | 162.50 | 162.50 | -8.19% | 165,036 |
| Sep 1, 2026 | 183.00 | 188.00 | 175.50 | 177.00 | 177.00 | -4.07% | 133,211 |
| Aug 28, 2026 | 195.00 | 205.00 | 184.50 | 184.50 | 184.50 | -5.38% | 185,837 |
| Aug 27, 2026 | 196.00 | 204.30 | 190.00 | 195.00 | 195.00 | -0.26% | 132,078 |
| Aug 26, 2026 | 172.00 | 204.00 | 172.00 | 195.50 | 195.50 | 12.03% | 247,386 |
| Aug 25, 2026 | 170.00 | 185.00 | 170.00 | 174.50 | 174.50 | -0.85% | 221,251 |
| Aug 24, 2026 | 170.00 | 189.00 | 170.00 | 176.00 | 176.00 | -3.83% | 137,566 |
| Aug 21, 2026 | 180.00 | 189.00 | 172.50 | 183.00 | 183.00 | 6.09% | 180,330 |
| Aug 20, 2026 | 185.00 | 185.50 | 172.00 | 172.50 | 172.50 | -7.26% | 217,459 |
| Aug 19, 2026 | 178.00 | 190.00 | 175.00 | 186.00 | 186.00 | 3.62% | 332,339 |
| Aug 18, 2026 | 189.00 | 190.00 | 179.00 | 179.50 | 179.50 | -1.37% | 256,284 |
| Aug 17, 2026 | 183.00 | 200.00 | 178.50 | 182.00 | 182.00 | -4.46% | 232,524 |
| Aug 14, 2026 | 191.00 | 198.50 | 183.00 | 190.50 | 190.50 | 0.53% | 413,697 |
| Aug 13, 2026 | 190.00 | 195.00 | 185.50 | 189.50 | 189.50 | -0.52% | 187,917 |
| Aug 12, 2026 | 189.00 | 201.00 | 187.00 | 190.50 | 190.50 | 7.32% | 622,901 |
| Aug 11, 2026 | 184.00 | 185.00 | 175.00 | 177.50 | 177.50 | 0.28% | 208,075 |
| Aug 10, 2026 | 170.00 | 183.30 | 166.00 | 177.00 | 177.00 | 4.12% | 212,474 |
| Aug 7, 2026 | 172.50 | 180.00 | 165.00 | 170.00 | 170.00 | - | 96,093 |