Gwardar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.67	0.67	0.67	0.67	0.67	-	13,875
Nov 9, 2026	0.66	0.68	0.66	0.67	0.67	3.08%	33,578
Nov 5, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	776
Nov 4, 2026	0.59	0.67	0.59	0.67	0.67	16.52%	63,016
Nov 3, 2026	0.56	0.58	0.55	0.58	0.58	4.55%	42,000
Nov 2, 2026	0.52	0.55	0.50	0.55	0.55	5.77%	32,857
Oct 29, 2026	0.52	0.52	0.52	0.52	0.52	2.97%	15,000
Oct 27, 2026	0.51	0.51	0.51	0.51	0.51	-13.68%	15,336
Oct 26, 2026	0.58	0.59	0.58	0.59	0.59	-	16,061
Oct 21, 2026	0.59	0.59	0.59	0.59	0.59	-	5,123
Oct 20, 2026	0.60	0.60	0.58	0.59	0.59	-2.50%	27,160
Oct 19, 2026	0.63	0.63	0.60	0.60	0.60	-6.25%	20,191
Oct 16, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	36,409
Oct 15, 2026	0.59	0.65	0.58	0.65	0.65	12.07%	186,502
Oct 14, 2026	0.48	0.59	0.48	0.58	0.58	16.00%	186,538
Oct 13, 2026	0.50	0.50	0.50	0.50	0.50	6.38%	50,000
Oct 12, 2026	0.47	0.48	0.47	0.47	0.47	-1.05%	34,600
Oct 9, 2026	0.47	0.48	0.47	0.48	0.48	-	12,341
Oct 7, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	13,152
Oct 5, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	8,705
Oct 2, 2026	0.48	0.50	0.48	0.50	0.50	6.38%	71,848
Oct 1, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	212
Sep 30, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	5,000
Sep 29, 2026	0.42	0.45	0.42	0.45	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