Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 165.00
+4.00 (2.48%)
Jul 27, 2026, 5:06 PM GMT
Guardian Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |