Guardian Metal Resources PLC (AIM:GMET)
London · Delayed Price · Currency is GBP · Price in GBX 163.50
-4.00 (-2.39%)
Sep 4, 2026, 4:35 PM GMT
Guardian Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 210,855 |
| Sep 2, 2026 | 168.01 | 169.50 | 160.50 | 162.50 | 162.50 | -8.19% | 165,034 |
| Sep 1, 2026 | 183.00 | 188.00 | 175.50 | 177.00 | 177.00 | -4.07% | 133,211 |
| Aug 28, 2026 | 195.00 | 195.50 | 184.50 | 184.50 | 184.50 | -5.38% | 185,835 |
| 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 |
| Aug 6, 2026 | 167.50 | 175.00 | 160.00 | 170.00 | 170.00 | -0.29% | 91,369 |
| Aug 5, 2026 | 155.00 | 175.00 | 150.00 | 170.50 | 170.50 | 17.59% | 295,993 |
| Aug 4, 2026 | 135.00 | 155.00 | 130.00 | 145.00 | 145.00 | 7.41% | 189,785 |
| Aug 3, 2026 | 140.00 | 145.00 | 130.00 | 135.00 | 135.00 | -5.26% | 361,075 |
| Jul 31, 2026 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | - | 89,945 |
| Jul 30, 2026 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | -1.38% | 295,277 |
| Jul 29, 2026 | 155.00 | 160.00 | 142.00 | 144.50 | 144.50 | -6.77% | 159,894 |
| Jul 28, 2026 | 167.50 | 175.00 | 150.00 | 155.00 | 155.00 | -6.06% | 218,163 |
| 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 | 175.00 | 185.00 | 170.00 | 181.00 | 181.00 | 2.84% | 161,390 |
| Jul 21, 2026 | 162.50 | 180.00 | 160.00 | 176.00 | 176.00 | 10.00% | 297,242 |
| Jul 20, 2026 | 150.00 | 160.00 | 140.00 | 160.00 | 160.00 | 10.34% | 177,197 |
| Jul 17, 2026 | 137.50 | 155.00 | 135.00 | 145.00 | 145.00 | 8.21% | 267,033 |
| Jul 16, 2026 | 150.00 | 155.00 | 126.00 | 134.00 | 134.00 | -10.67% | 416,173 |
| Jul 15, 2026 | 157.50 | 165.00 | 145.00 | 150.00 | 150.00 | -9.09% | 273,201 |
| Jul 14, 2026 | 182.50 | 190.00 | 160.00 | 165.00 | 165.00 | -4.07% | 477,248 |
| Jul 13, 2026 | 190.00 | 195.00 | 170.00 | 172.00 | 172.00 | -6.52% | 220,136 |
| Jul 10, 2026 | 182.50 | 195.00 | 175.00 | 184.00 | 184.00 | 0.82% | 183,773 |
| 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 |