Guardian Metal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	0.51	0.53	0.47	0.52	0.52	7.21%	54,500
Apr 30, 2025	0.50	0.50	0.47	0.48	0.48	-2.95%	3,476
Apr 29, 2025	0.48	0.50	0.47	0.50	0.50	-3.51%	27,400
Apr 28, 2025	0.51	0.51	0.47	0.51	0.51	3.22%	62,275
Apr 25, 2025	0.49	0.52	0.49	0.50	0.50	0.51%	8,145
Apr 24, 2025	0.54	0.55	0.49	0.49	0.49	-9.93%	3,967
Apr 23, 2025	0.57	0.57	0.52	0.55	0.55	-0.29%	9,100
Apr 22, 2025	0.51	0.57	0.51	0.55	0.55	6.19%	58,221
Apr 21, 2025	0.57	0.57	0.49	0.52	0.52	-0.29%	54,258
Apr 17, 2025	0.50	0.55	0.50	0.52	0.52	0.23%	97,499
Apr 16, 2025	0.54	0.55	0.50	0.52	0.52	-3.03%	49,961
Apr 15, 2025	0.54	0.55	0.54	0.54	0.54	0.94%	43,335
Apr 14, 2025	0.52	0.55	0.52	0.53	0.53	-1.85%	59,072
Apr 11, 2025	0.56	0.56	0.51	0.54	0.54	0.37%	54,875
Apr 10, 2025	0.54	0.54	0.54	0.54	0.54	3.15%	3,350
Apr 9, 2025	0.55	0.55	0.52	0.52	0.52	-5.17%	18,505
Apr 8, 2025	0.58	0.58	0.55	0.55	0.55	2.80%	41,896
Apr 7, 2025	0.53	0.54	0.51	0.54	0.54	1.90%	20,574
Apr 4, 2025	0.54	0.55	0.53	0.53	0.53	-12.50%	15,500
Apr 3, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Apr 2, 2025	0.60	0.60	0.60	0.60	0.60	-	500
Apr 1, 2025	0.60	0.60	0.60	0.60	0.60	-3.15%	1,287
Mar 31, 2025	0.65	0.65	0.60	0.62	0.62	-3.20%	25,263
Mar 28, 2025	0.66	0.66	0.59	0.64	0.64	-2.10%	16,470
Mar 27, 2025	0.64	0.68	0.64	0.65	0.65	4.16%	10,593
Mar 26, 2025	0.62	0.64	0.61	0.63	0.63	2.51%	18,450
Mar 25, 2025	0.58	0.61	0.58	0.61	0.61	9.72%	17,947
Mar 24, 2025	0.58	0.58	0.56	0.56	0.56	5.29%	2,628
Mar 21, 2025	0.54	0.54	0.52	0.53	0.53	15.22%	75,700
Mar 20, 2025	0.46	0.46	0.46	0.46	0.46	2.04%	32,277
Mar 19, 2025	0.46	0.46	0.45	0.45	0.45	-0.49%	5,000
Mar 18, 2025	0.45	0.45	0.45	0.45	0.45	-1.52%	3,300
Mar 17, 2025	0.44	0.46	0.44	0.46	0.46	1.43%	14,000
Mar 14, 2025	0.45	0.45	0.43	0.45	0.45	1.91%	34,122
Mar 13, 2025	0.45	0.45	0.43	0.45	0.45	7.20%	45,700
Mar 12, 2025	0.42	0.45	0.40	0.42	0.42	-0.66%	37,500
Mar 11, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Mar 10, 2025	0.46	0.47	0.42	0.42	0.42	-5.03%	3,500