Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 195.00
-9.00 (-4.41%)
Jul 7, 2026, 5:05 PM GMT
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 225.00 | 230.00 | 210.00 | 225.00 | 225.00 | -2.17% | 542,713 |
| Jun 5, 2026 | 245.00 | 250.00 | 225.00 | 230.00 | 230.00 | -4.56% | 110,271 |
| Jun 4, 2026 | 267.50 | 275.00 | 240.00 | 241.00 | 241.00 | -8.37% | 304,797 |
| Jun 3, 2026 | 230.00 | 264.00 | 226.00 | 263.00 | 263.00 | 14.35% | 340,356 |
| Jun 2, 2026 | 225.00 | 235.00 | 220.00 | 230.00 | 230.00 | 2.22% | 593,149 |
| Jun 1, 2026 | 235.00 | 240.00 | 220.00 | 225.00 | 225.00 | -4.26% | 154,565 |
| May 29, 2026 | 230.00 | 241.10 | 230.00 | 235.00 | 235.00 | 2.17% | 169,620 |
| May 28, 2026 | 242.50 | 245.00 | 225.00 | 230.00 | 230.00 | -5.74% | 512,340 |
| May 27, 2026 | 247.50 | 255.00 | 240.00 | 244.00 | 244.00 | -0.41% | 263,757 |
| May 26, 2026 | 242.50 | 255.00 | 235.00 | 245.00 | 245.00 | 2.08% | 171,034 |
| May 22, 2026 | 250.00 | 255.30 | 235.00 | 240.00 | 240.00 | -5.88% | 224,753 |
| May 21, 2026 | 247.50 | 260.00 | 245.00 | 255.00 | 255.00 | 4.08% | 356,223 |
| May 20, 2026 | 250.00 | 255.00 | 240.00 | 245.00 | 245.00 | - | 308,707 |
| May 19, 2026 | 242.50 | 265.00 | 235.00 | 245.00 | 245.00 | 2.08% | 172,198 |
| May 18, 2026 | 237.50 | 250.00 | 235.00 | 240.00 | 240.00 | 1.69% | 284,958 |
| May 15, 2026 | 230.00 | 246.90 | 220.00 | 236.00 | 236.00 | 1.29% | 494,205 |
| May 14, 2026 | 237.50 | 240.00 | 221.80 | 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 |