Gwardar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.42	0.45	0.42	0.45	-	4.65%	40,000
Sep 28, 2026	0.43	0.43	0.43	0.43	0.43	-	5,000
Sep 24, 2026	0.43	0.43	0.43	0.43	0.43	-	5,000
Sep 23, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	5,000
Sep 22, 2026	0.45	0.45	0.44	0.45	0.45	-	72,061
Sep 21, 2026	0.45	0.45	0.44	0.45	0.45	-	45,016
Sep 18, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Sep 17, 2026	0.45	0.45	0.45	0.45	0.45	-	15,020
Sep 16, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	45,000
Sep 15, 2026	0.42	0.46	0.42	0.46	0.46	9.52%	45,000
Sep 14, 2026	0.41	0.42	0.41	0.42	0.42	-	11,396
Sep 11, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	10,019
Sep 9, 2026	0.44	0.44	0.44	0.44	0.44	-	10,000
Sep 7, 2026	0.44	0.44	0.44	0.44	0.44	-4.40%	16,085
Sep 4, 2026	0.46	0.46	0.46	0.46	0.46	-6.19%	5,000
Sep 3, 2026	0.48	0.49	0.47	0.49	0.49	-1.02%	32,542
Aug 26, 2026	0.51	0.51	0.49	0.49	0.49	-	2,792
Aug 25, 2026	0.50	0.50	0.49	0.49	0.49	-	43,392
Aug 24, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	34,069
Aug 21, 2026	0.50	0.50	0.49	0.50	0.50	-1.96%	26,639
Aug 20, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	23,196
Aug 19, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	5,000
Aug 18, 2026	0.53	0.53	0.52	0.52	0.52	-	26,706
Aug 17, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	40,260
Aug 14, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	9,700
Aug 13, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	23,404
Aug 12, 2026	0.53	0.53	0.46	0.50	0.50	-6.60%	70,972
Aug 11, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	16,659
Aug 10, 2026	0.58	0.59	0.52	0.54	0.54	-2.73%	47,064
Aug 7, 2026	0.58	0.58	0.55	0.55	0.55	-4.35%	113,215
Aug 6, 2026	0.58	0.58	0.56	0.58	0.58	3.60%	9,652
Aug 5, 2026	0.61	0.61	0.52	0.56	0.56	-14.62%	68,889
Aug 4, 2026	0.56	0.69	0.56	0.65	0.65	16.07%	200,676
Aug 3, 2026	0.45	0.56	0.45	0.56	0.56	36.59%	514,080
Jul 31, 2026	0.37	0.47	0.36	0.41	0.41	105.00%	575,266
Jul 30, 2026	0.20	0.20	0.20	0.20	0.20	-	-