Guardian Metal Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 27.000 | 28.000 | 25.000 | 25.500 | 25.500 | 648,874 |
| 2024-06-11 | 25.500 | 28.000 | 25.000 | 27.000 | 27.000 | 2,660,006 |
| 2024-06-10 | 22.000 | 26.000 | 21.000 | 25.000 | 25.000 | 1,361,915 |
| 2024-06-07 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 498,840 |
| 2024-06-06 | 21.500 | 21.760 | 20.200 | 21.000 | 21.000 | 266,545 |
| 2024-06-05 | 21.500 | 21.800 | 21.000 | 21.500 | 21.500 | 116,269 |
| 2024-06-04 | 22.500 | 23.000 | 20.610 | 21.500 | 21.500 | 1,214,799 |
| 2024-06-03 | 20.700 | 24.000 | 20.700 | 22.600 | 22.600 | 1,040,071 |
| 2024-05-31 | 18.890 | 22.000 | 18.890 | 21.600 | 21.600 | 1,689,412 |
| 2024-05-30 | 17.740 | 19.000 | 17.740 | 18.500 | 18.500 | 526,243 |
| 2024-05-29 | 16.000 | 17.838 | 15.775 | 17.500 | 17.500 | 1,017,753 |
| 2024-05-28 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 574,776 |
| 2024-05-24 | 16.000 | 16.500 | 15.760 | 16.000 | 16.000 | 568,720 |
| 2024-05-23 | 15.310 | 16.500 | 15.310 | 16.000 | 16.000 | 409,507 |
| 2024-05-22 | 15.250 | 15.450 | 15.121 | 15.250 | 15.250 | 219,513 |
| 2024-05-21 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 243,412 |
| 2024-05-20 | 16.000 | 16.350 | 15.000 | 15.250 | 15.250 | 426,405 |
| 2024-05-17 | 15.750 | 16.349 | 15.500 | 16.000 | 16.000 | 406,823 |
| 2024-05-16 | 15.750 | 15.924 | 15.500 | 15.750 | 15.750 | 173,073 |
| 2024-05-15 | 15.500 | 15.924 | 15.210 | 15.750 | 15.750 | 395,385 |
| 2024-05-14 | 15.250 | 15.424 | 15.000 | 15.250 | 15.250 | 286,151 |
| 2024-05-13 | 14.840 | 15.500 | 14.840 | 15.250 | 15.250 | 295,320 |
| 2024-05-10 | 14.125 | 14.999 | 14.125 | 14.750 | 14.750 | 660,543 |
| 2024-05-09 | 14.699 | 14.699 | 13.700 | 14.000 | 14.000 | 1,224,710 |
| 2024-05-08 | 15.000 | 15.368 | 14.600 | 14.800 | 14.800 | 719,500 |
| 2024-05-07 | 15.000 | 15.499 | 14.500 | 15.000 | 15.000 | 827,557 |
| 2024-05-03 | 15.250 | 15.500 | 15.000 | 15.000 | 15.000 | 590,278 |
| 2024-05-02 | 15.050 | 15.999 | 15.050 | 15.250 | 15.250 | 517,053 |
| 2024-05-01 | 15.250 | 15.800 | 14.700 | 15.000 | 15.000 | 705,763 |
| 2024-04-30 | 15.000 | 15.999 | 14.700 | 15.000 | 15.000 | 720,318 |
| 2024-04-29 | 15.000 | 15.499 | 14.380 | 15.000 | 15.000 | 399,179 |
| 2024-04-26 | 15.000 | 15.280 | 14.000 | 15.000 | 15.000 | 168,103 |
| 2024-04-25 | 15.250 | 15.260 | 14.500 | 15.000 | 15.000 | 214,468 |
| 2024-04-24 | 15.000 | 15.390 | 14.500 | 15.250 | 15.250 | 220,062 |
| 2024-04-23 | 14.250 | 15.000 | 14.000 | 15.000 | 15.000 | 239,556 |
| 2024-04-22 | 14.500 | 14.990 | 14.000 | 14.000 | 14.000 | 276,128 |
| 2024-04-19 | 14.750 | 15.000 | 14.200 | 14.250 | 14.250 | 95,792 |
| 2024-04-18 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 194,792 |
| 2024-04-17 | 14.750 | 15.000 | 14.000 | 14.750 | 14.750 | 334,093 |
| 2024-04-16 | 14.250 | 15.100 | 14.000 | 14.750 | 14.750 | 933,020 |
| 2024-04-15 | 14.250 | 14.500 | 14.000 | 14.100 | 14.100 | 637,226 |
| 2024-04-12 | 14.250 | 14.500 | 14.150 | 14.250 | 14.250 | 246,343 |
| 2024-04-11 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 106,754 |
| 2024-04-10 | 14.250 | 15.000 | 14.000 | 14.250 | 14.250 | 880,690 |
| 2024-04-09 | 14.500 | 15.000 | 14.000 | 14.000 | 14.000 | 295,513 |
| 2024-04-08 | 14.000 | 15.000 | 14.000 | 14.500 | 14.500 | 675,379 |
| 2024-04-05 | 13.750 | 14.500 | 13.500 | 14.000 | 14.000 | 240,489 |
| 2024-04-04 | 14.450 | 14.450 | 13.501 | 13.750 | 13.750 | 226,146 |
| 2024-04-03 | 14.500 | 14.740 | 14.000 | 14.500 | 14.500 | 198,742 |
| 2024-04-02 | 13.750 | 14.950 | 13.000 | 14.500 | 14.500 | 657,843 |
| 2024-03-28 | 13.500 | 13.865 | 13.000 | 13.500 | 13.500 | 500,435 |
| 2024-03-27 | 13.750 | 13.950 | 13.000 | 13.500 | 13.500 | 265,789 |
| 2024-03-26 | 13.750 | 13.800 | 13.500 | 13.500 | 13.500 | 42,231 |
| 2024-03-25 | 13.750 | 14.000 | 13.610 | 13.750 | 13.750 | 292,185 |
| 2024-03-22 | 14.250 | 14.500 | 13.575 | 13.600 | 13.600 | 224,896 |
| 2024-03-21 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 94,177 |
| 2024-03-20 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 69,174 |
| 2024-03-19 | 14.500 | 14.500 | 14.000 | 14.250 | 14.250 | 266,060 |
| 2024-03-18 | 14.500 | 15.199 | 14.151 | 14.500 | 14.500 | 272,123 |
| 2024-03-15 | 14.160 | 15.000 | 14.160 | 14.500 | 14.500 | 278,842 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.