Guardian Metal Resources PLC (AIM:GMET)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 69.44
+0.04 (0.06%)
Nov 6, 2026, 10:28 AM GMT
Guardian Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 68.20 | 71.60 | 66.60 | 69.44 | 69.44 | 0.06% | 369,695 |
| Nov 5, 2026 | 74.80 | 77.00 | 65.40 | 69.40 | 69.40 | -3.34% | 854,795 |
| Nov 4, 2026 | 81.00 | 82.60 | 71.00 | 71.80 | 71.80 | -8.18% | 1,870,391 |
| Nov 3, 2026 | 78.20 | 81.07 | 75.00 | 78.20 | 78.20 | -4.87% | 938,435 |
| Nov 2, 2026 | 79.00 | 85.02 | 77.00 | 82.20 | 82.20 | 5.38% | 428,361 |
| Oct 30, 2026 | 83.00 | 83.00 | 77.00 | 78.00 | 78.00 | -5.34% | 502,793 |
| Oct 29, 2026 | 73.80 | 83.60 | 73.80 | 82.40 | 82.40 | 7.29% | 1,070,183 |
| Oct 28, 2026 | 80.00 | 83.80 | 74.40 | 76.80 | 76.80 | -5.19% | 1,116,096 |
| Oct 27, 2026 | 80.80 | 83.60 | 78.20 | 81.00 | 81.00 | -1.94% | 445,084 |
| Oct 26, 2026 | 80.80 | 86.80 | 80.00 | 82.60 | 82.60 | 7.27% | 747,323 |
| Oct 23, 2026 | 77.40 | 83.00 | 75.40 | 77.00 | 77.00 | -3.02% | 1,261,693 |
| Oct 22, 2026 | 87.80 | 87.80 | 77.84 | 79.40 | 79.40 | -10.38% | 1,079,323 |
| Oct 21, 2026 | 98.00 | 98.00 | 85.56 | 88.60 | 88.60 | -7.52% | 467,621 |
| Oct 20, 2026 | 96.80 | 99.20 | 91.77 | 95.80 | 95.80 | -4.01% | 710,991 |
| Oct 19, 2026 | 95.60 | 102.50 | 93.00 | 99.80 | 99.80 | 2.67% | 549,377 |
| Oct 16, 2026 | 95.60 | 101.00 | 94.00 | 97.20 | 97.20 | -2.41% | 403,808 |
| Oct 15, 2026 | 101.00 | 105.00 | 96.40 | 99.60 | 99.60 | -2.35% | 986,167 |
| Oct 14, 2026 | 109.00 | 114.00 | 100.00 | 102.00 | 102.00 | -7.27% | 516,152 |
| 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% | 375,272 |
| Oct 8, 2026 | 120.00 | 124.00 | 115.00 | 115.00 | 115.00 | -4.17% | 314,564 |
| Oct 7, 2026 | 126.00 | 131.00 | 116.70 | 120.00 | 120.00 | -8.75% | 480,412 |
| Oct 6, 2026 | 131.00 | 135.00 | 125.90 | 131.50 | 131.50 | 0.38% | 195,669 |
| Oct 5, 2026 | 130.00 | 139.00 | 126.50 | 131.00 | 131.00 | -1.13% | 237,065 |
| Oct 2, 2026 | 135.00 | 139.50 | 130.00 | 132.50 | 132.50 | -1.85% | 251,744 |
| Oct 1, 2026 | 141.50 | 142.90 | 133.50 | 135.00 | 135.00 | -3.23% | 256,280 |
| Sep 30, 2026 | 138.00 | 142.00 | 133.60 | 139.50 | 139.50 | 1.09% | 216,108 |
| Sep 29, 2026 | 143.50 | 149.50 | 136.00 | 138.00 | 138.00 | -3.50% | 192,865 |
| 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 |