Guardian Metal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.88	0.90	0.88	0.88	0.88	-2.22%	8,600
Jul 14, 2025	0.91	0.91	0.87	0.90	0.90	0.44%	17,514
Jul 11, 2025	0.88	0.91	0.88	0.90	0.90	3.00%	14,050
Jul 10, 2025	0.87	0.93	0.87	0.87	0.87	-5.43%	16,866
Jul 9, 2025	0.91	0.95	0.90	0.92	0.92	14.13%	127,211
Jul 8, 2025	0.87	0.87	0.81	0.81	0.81	-3.17%	6,000
Jul 7, 2025	0.85	0.85	0.79	0.83	0.83	2.77%	15,006
Jul 3, 2025	0.81	0.84	0.81	0.81	0.81	-	57,000
Jul 2, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	6,769
Jul 1, 2025	0.80	0.80	0.79	0.80	0.80	2.83%	53,322
Jun 30, 2025	0.79	0.79	0.75	0.78	0.78	7.46%	73,464
Jun 27, 2025	0.75	0.75	0.72	0.72	0.72	-3.47%	14,530
Jun 26, 2025	0.74	0.75	0.74	0.75	0.75	-	27,066
Jun 25, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	24,000
Jun 24, 2025	0.76	0.76	0.71	0.76	0.76	1.35%	15,950
Jun 23, 2025	0.74	0.75	0.74	0.75	0.75	1.33%	6,454
Jun 20, 2025	0.74	0.74	0.73	0.74	0.74	3.50%	31,500
Jun 18, 2025	0.72	0.72	0.72	0.72	0.72	4.08%	100
Jun 17, 2025	0.74	0.74	0.69	0.69	0.69	-9.04%	19,542
Jun 16, 2025	0.75	0.76	0.74	0.76	0.76	-1.91%	19,068
Jun 13, 2025	0.79	0.79	0.74	0.77	0.77	-0.77%	50,857
Jun 12, 2025	0.74	0.78	0.74	0.78	0.78	3.47%	5,712
Jun 11, 2025	0.74	0.75	0.72	0.75	0.75	-7.98%	43,855
Jun 10, 2025	0.79	0.83	0.79	0.82	0.82	8.67%	14,440
Jun 9, 2025	0.76	0.76	0.71	0.75	0.75	4.28%	20,745
Jun 6, 2025	0.72	0.73	0.69	0.72	0.72	4.10%	26,206
Jun 5, 2025	0.67	0.70	0.67	0.69	0.69	13.26%	100,215
Jun 4, 2025	0.59	0.63	0.59	0.61	0.61	5.35%	97,396
Jun 3, 2025	0.57	0.58	0.56	0.58	0.58	2.48%	235,740
Jun 2, 2025	0.49	0.57	0.49	0.57	0.57	5.02%	15,200
May 30, 2025	0.54	0.54	0.54	0.54	0.54	-5.61%	2,000
May 29, 2025	0.57	0.57	0.56	0.57	0.57	2.89%	101,000
May 28, 2025	0.55	0.55	0.55	0.55	0.55	1.33%	14,700
May 27, 2025	0.55	0.55	0.55	0.55	0.55	-	-
May 23, 2025	0.53	0.55	0.53	0.55	0.55	-2.19%	12,170
May 22, 2025	0.53	0.56	0.53	0.56	0.56	5.64%	14,408
May 21, 2025	0.55	0.55	0.53	0.53	0.53	-0.94%	7,709
May 20, 2025	0.55	0.55	0.52	0.53	0.53	-2.52%	10,800
May 19, 2025	0.55	0.55	0.55	0.55	0.55	-	-
May 16, 2025	0.57	0.57	0.55	0.55	0.55	-3.18%	17,664
May 15, 2025	0.54	0.57	0.54	0.57	0.57	2.91%	7,956
May 14, 2025	0.54	0.55	0.54	0.55	0.55	1.21%	7,300
May 13, 2025	0.54	0.55	0.54	0.54	0.54	-1.20%	6,784
May 12, 2025	0.56	0.56	0.50	0.55	0.55	-1.79%	199,919
May 9, 2025	0.56	0.56	0.56	0.56	0.56	6.87%	200
May 8, 2025	0.57	0.57	0.52	0.52	0.52	-7.67%	5,966
May 7, 2025	0.56	0.58	0.56	0.57	0.57	8.61%	21,468
May 6, 2025	0.51	0.52	0.50	0.52	0.52	6.42%	31,186
May 5, 2025	0.53	0.53	0.49	0.49	0.49	-3.73%	13,933
May 2, 2025	0.51	0.51	0.51	0.51	0.51	-0.97%	5,000