Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 224.00
+14.00 (6.67%)
May 7, 2026, 5:15 PM GMT
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 6.67% | 477,666 |
| 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% | 457,408 |
| 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 |
| Apr 24, 2026 | 285.00 | 295.00 | 270.00 | 275.00 | 275.00 | -3.51% | 336,299 |
| Apr 23, 2026 | 285.00 | 290.00 | 275.00 | 285.00 | 285.00 | - | 140,814 |
| Apr 22, 2026 | 282.50 | 295.00 | 270.00 | 285.00 | 285.00 | 1.79% | 119,354 |
| Apr 21, 2026 | 299.70 | 280.00 | 280.00 | 280.00 | 280.00 | -6.35% | 254,045 |
| Apr 20, 2026 | 290.00 | 303.00 | 293.00 | 299.00 | 299.00 | -3.24% | 275,673 |
| Apr 17, 2026 | 265.00 | 310.00 | 260.00 | 309.00 | 309.00 | 18.85% | 419,971 |
| Apr 16, 2026 | 280.00 | 285.00 | 260.00 | 260.00 | 260.00 | -3.70% | 87,577 |
| Apr 15, 2026 | 287.50 | 295.00 | 270.00 | 270.00 | 270.00 | -8.16% | 336,021 |
| Apr 14, 2026 | 274.00 | 294.00 | 271.00 | 294.00 | 294.00 | 10.94% | 295,814 |
| Apr 13, 2026 | 263.00 | 265.00 | 260.00 | 265.00 | 265.00 | 0.76% | 94,013 |
| Apr 10, 2026 | 275.00 | 275.00 | 255.00 | 263.00 | 263.00 | -3.66% | 302,188 |
| Apr 9, 2026 | 289.00 | 289.00 | 273.00 | 273.00 | 273.00 | -3.87% | 98,189 |
| Apr 8, 2026 | 300.00 | 302.00 | 284.00 | 284.00 | 284.00 | -3.73% | 366,180 |
| Apr 7, 2026 | 300.00 | 296.00 | 292.00 | 295.00 | 295.00 | 3.51% | 395,265 |
| Apr 2, 2026 | 275.00 | 285.00 | 271.00 | 285.00 | 285.00 | -0.70% | 183,787 |
| Apr 1, 2026 | 262.50 | 290.00 | 255.00 | 287.00 | 287.00 | 9.54% | 450,457 |
| Mar 31, 2026 | 260.00 | 262.00 | 250.00 | 262.00 | 262.00 | 1.55% | 164,471 |
| Mar 30, 2026 | 260.00 | 258.00 | 246.00 | 258.00 | 258.00 | 4.88% | 875,746 |
| Mar 27, 2026 | 217.50 | 255.00 | 215.00 | 246.00 | 246.00 | 11.82% | 725,705 |
| Mar 26, 2026 | 242.50 | 250.00 | 210.00 | 220.00 | 220.00 | -11.29% | 377,459 |
| Mar 25, 2026 | 225.00 | 254.00 | 235.00 | 248.00 | 248.00 | 14.29% | 448,284 |
| Mar 24, 2026 | 205.00 | 217.00 | 186.00 | 217.00 | 217.00 | 5.85% | 385,164 |
| Mar 23, 2026 | 197.50 | 230.00 | 185.00 | 205.00 | 205.00 | -0.97% | 1,056,428 |
| Mar 20, 2026 | 204.00 | 220.00 | 207.00 | 207.00 | 207.00 | -5.91% | 328,906 |
| Mar 19, 2026 | 247.50 | 255.00 | 200.00 | 220.00 | 220.00 | -10.20% | 1,435,163 |
| Mar 18, 2026 | 255.00 | 260.00 | 245.00 | 245.00 | 245.00 | -2.39% | 321,580 |
| Mar 17, 2026 | 255.00 | 265.00 | 250.00 | 251.00 | 251.00 | -1.57% | 972,691 |
| Mar 16, 2026 | 230.00 | 260.00 | 230.00 | 255.00 | 255.00 | 9.68% | 414,366 |
| Mar 13, 2026 | 242.50 | 250.00 | 230.00 | 232.50 | 232.50 | -5.10% | 322,303 |
| Mar 12, 2026 | 255.00 | 260.00 | 240.00 | 245.00 | 245.00 | -3.92% | 278,758 |
| Mar 11, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 155,543 |
| Mar 10, 2026 | 252.50 | 265.00 | 245.00 | 255.00 | 255.00 | 2.00% | 362,377 |
| Mar 9, 2026 | 277.50 | 285.00 | 240.00 | 250.00 | 250.00 | -9.09% | 663,552 |
| Mar 6, 2026 | 265.00 | 285.00 | 251.00 | 275.00 | 275.00 | 3.38% | 272,218 |
| Mar 5, 2026 | 275.00 | 285.00 | 260.00 | 266.00 | 266.00 | -2.21% | 227,666 |
| Mar 4, 2026 | 260.00 | 280.00 | 255.00 | 272.00 | 272.00 | 6.67% | 259,657 |
| Mar 3, 2026 | 288.50 | 292.00 | 255.00 | 255.00 | 255.00 | -8.93% | 513,947 |
| Mar 2, 2026 | 290.00 | 300.00 | 255.00 | 280.00 | 280.00 | -0.36% | 721,858 |
| Feb 27, 2026 | 257.50 | 295.00 | 251.00 | 281.00 | 281.00 | 9.77% | 1,215,896 |
| Feb 26, 2026 | 247.50 | 265.00 | 246.50 | 256.00 | 256.00 | 4.49% | 677,928 |
| Feb 25, 2026 | 217.50 | 255.00 | 215.00 | 245.00 | 245.00 | 12.90% | 1,513,610 |
| Feb 24, 2026 | 202.50 | 220.00 | 200.00 | 217.00 | 217.00 | 8.50% | 552,521 |