Guardian Metal Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 14.000 | 14.500 | 13.810 | 14.000 | 14.000 | 157,603 |
| 2024-03-13 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 353,904 |
| 2024-03-12 | 14.500 | 14.700 | 13.500 | 14.000 | 14.000 | 242,407 |
| 2024-03-11 | 15.500 | 15.750 | 13.500 | 14.500 | 14.500 | 475,660 |
| 2024-03-08 | 14.750 | 15.000 | 14.000 | 14.250 | 14.250 | 139,376 |
| 2024-03-07 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 82,077 |
| 2024-03-06 | 15.225 | 15.225 | 14.550 | 14.750 | 14.750 | 251,718 |
| 2024-03-05 | 15.250 | 15.450 | 15.221 | 15.250 | 15.250 | 268,505 |
| 2024-03-04 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 501,396 |
| 2024-03-01 | 15.000 | 15.450 | 14.860 | 15.250 | 15.250 | 192,349 |
| 2024-02-29 | 14.750 | 15.400 | 14.500 | 15.000 | 15.000 | 165,282 |
| 2024-02-28 | 15.250 | 15.500 | 14.600 | 14.750 | 14.750 | 170,396 |
| 2024-02-27 | 16.500 | 17.000 | 15.000 | 15.250 | 15.250 | 489,478 |
| 2024-02-26 | 15.500 | 17.000 | 15.250 | 16.500 | 16.500 | 247,329 |
| 2024-02-23 | 15.250 | 16.000 | 15.060 | 15.500 | 15.500 | 168,557 |
| 2024-02-22 | 16.250 | 16.800 | 14.587 | 15.250 | 15.250 | 585,318 |
| 2024-02-21 | 14.000 | 16.500 | 13.500 | 16.250 | 16.250 | 429,910 |
| 2024-02-20 | 13.250 | 14.500 | 12.500 | 14.000 | 14.000 | 614,702 |
| 2024-02-19 | 14.000 | 14.500 | 13.000 | 13.500 | 13.500 | 155,489 |
| 2024-02-16 | 15.000 | 15.500 | 13.500 | 14.000 | 14.000 | 264,255 |
| 2024-02-15 | 14.500 | 15.475 | 14.500 | 14.750 | 14.750 | 482,880 |
| 2024-02-14 | 13.500 | 14.990 | 13.000 | 14.250 | 14.250 | 233,656 |
| 2024-02-13 | 13.750 | 14.000 | 13.000 | 13.500 | 13.500 | 233,166 |
| 2024-02-12 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 319,692 |
| 2024-02-09 | 13.500 | 15.000 | 13.490 | 13.750 | 13.750 | 516,017 |
| 2024-02-08 | 13.500 | 14.400 | 13.050 | 13.500 | 13.500 | 726,261 |
| 2024-02-07 | 14.250 | 14.500 | 13.020 | 13.250 | 13.250 | 150,510 |
| 2024-02-06 | 14.500 | 14.670 | 14.000 | 14.250 | 14.250 | 127,290 |
| 2024-02-05 | 14.500 | 15.000 | 14.200 | 14.600 | 14.600 | 257,842 |
| 2024-02-02 | 15.000 | 15.500 | 14.200 | 14.500 | 14.500 | 384,457 |
| 2024-02-01 | 15.000 | 15.500 | 14.700 | 15.000 | 15.000 | 28,506 |
| 2024-01-31 | 15.000 | 15.500 | 14.700 | 15.000 | 15.000 | 284,669 |
| 2024-01-30 | 16.000 | 16.100 | 14.500 | 15.000 | 15.000 | 912,875 |
| 2024-01-29 | 14.990 | 18.000 | 14.990 | 16.000 | 16.000 | 2,491,086 |
| 2024-01-26 | 14.500 | 16.000 | 13.075 | 14.750 | 14.750 | 955,684 |
| 2024-01-25 | 11.500 | 15.000 | 11.400 | 14.500 | 14.500 | 966,358 |
| 2024-01-24 | 10.800 | 12.500 | 10.800 | 11.500 | 11.500 | 570,035 |
| 2024-01-23 | 10.500 | 11.000 | 10.050 | 10.500 | 10.500 | 606,104 |
| 2024-01-22 | 9.750 | 9.870 | 9.500 | 9.750 | 9.750 | 51,954 |
| 2024-01-19 | 9.899 | 9.899 | 9.500 | 9.750 | 9.750 | 103,523 |
| 2024-01-18 | 10.500 | 10.900 | 10.000 | 10.000 | 10.000 | 456,944 |
| 2024-01-17 | 10.500 | 10.500 | 10.120 | 10.500 | 10.500 | 1,110 |
| 2024-01-16 | 10.250 | 10.500 | 10.000 | 10.500 | 10.500 | 279,718 |
| 2024-01-15 | 10.250 | 10.500 | 10.100 | 10.250 | 10.250 | 109,143 |
| 2024-01-12 | 10.250 | 10.500 | 10.100 | 10.250 | 10.250 | 42,688 |
| 2024-01-11 | 10.500 | 10.500 | 10.010 | 10.250 | 10.250 | 67,992 |
| 2024-01-10 | 10.750 | 10.750 | 10.100 | 10.500 | 10.500 | 533,300 |
| 2024-01-09 | 9.492 | 11.000 | 9.492 | 10.750 | 10.750 | 1,097,567 |
| 2024-01-08 | 9.250 | 9.375 | 9.060 | 9.250 | 9.250 | 110,907 |
| 2024-01-05 | 9.250 | 9.370 | 9.166 | 9.250 | 9.250 | 70,678 |
| 2024-01-04 | 9.250 | 9.500 | 9.166 | 9.250 | 9.250 | 42,543 |
| 2024-01-03 | 9.250 | 9.450 | 9.166 | 9.250 | 9.250 | 71,307 |
| 2024-01-02 | 9.250 | 9.430 | 9.166 | 9.250 | 9.250 | 51,145 |
| 2023-12-29 | 9.250 | 9.450 | 9.100 | 9.250 | 9.250 | 71,163 |
| 2023-12-28 | 9.250 | 9.500 | 9.066 | 9.250 | 9.250 | 85,758 |
| 2023-12-27 | 9.250 | 9.445 | 9.055 | 9.250 | 9.250 | 220,804 |
| 2023-12-22 | 9.250 | 9.445 | 9.120 | 9.250 | 9.250 | 6,930 |
| 2023-12-21 | 9.250 | 9.513 | 9.200 | 9.250 | 9.250 | 91,237 |
| 2023-12-20 | 9.250 | 9.380 | 9.100 | 9.250 | 9.250 | 329,433 |
| 2023-12-19 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 35,262 |
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.