Guardian Metal Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 41,915 |
| 2023-12-15 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 154,035 |
| 2023-12-14 | 8.750 | 9.250 | 8.400 | 9.250 | 9.250 | 300,624 |
| 2023-12-13 | 9.400 | 9.490 | 8.700 | 8.750 | 8.750 | 224,559 |
| 2023-12-12 | 9.150 | 9.850 | 9.150 | 9.400 | 9.400 | 334,410 |
| 2023-12-11 | 7.750 | 9.390 | 7.500 | 9.000 | 9.000 | 1,003,846 |
| 2023-12-08 | 7.625 | 7.800 | 7.500 | 7.625 | 7.625 | 31,780 |
| 2023-12-07 | 7.805 | 7.805 | 7.300 | 7.625 | 7.625 | 69,994 |
| 2023-12-06 | 7.875 | 7.875 | 7.800 | 7.875 | 7.875 | 41,861 |
| 2023-12-05 | 7.875 | 7.875 | 7.753 | 7.875 | 7.875 | 14,931 |
| 2023-12-04 | 7.875 | 8.000 | 7.805 | 7.875 | 7.875 | 213,696 |
| 2023-12-01 | 7.750 | 8.000 | 7.700 | 7.750 | 7.750 | 18,622 |
| 2023-11-30 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 7,790 |
| 2023-11-29 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 17,503 |
| 2023-11-28 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 97,164 |
| 2023-11-27 | 7.750 | 7.800 | 7.510 | 7.750 | 7.750 | 333,272 |
| 2023-11-24 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 271,259 |
| 2023-11-23 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 15,690 |
| 2023-11-22 | 7.750 | 7.800 | 7.740 | 7.750 | 7.750 | 1,239 |
| 2023-11-21 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 86,684 |
| 2023-11-20 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 15,934 |
| 2023-11-17 | 7.750 | 7.900 | 7.500 | 7.750 | 7.750 | 43,883 |
| 2023-11-16 | 7.750 | 7.900 | 7.500 | 7.750 | 7.750 | 57,581 |
| 2023-11-15 | 7.750 | 7.950 | 7.500 | 7.750 | 7.750 | 26,613 |
| 2023-11-14 | 7.750 | 7.880 | 7.750 | 7.750 | 7.750 | 28,045 |
| 2023-11-13 | 8.125 | 8.250 | 7.510 | 8.000 | 8.000 | 87,301 |
| 2023-11-10 | 8.125 | 8.150 | 8.025 | 8.125 | 8.125 | 119,641 |
| 2023-11-09 | 8.125 | 8.200 | 8.050 | 8.125 | 8.125 | 184,804 |
| 2023-11-08 | 8.125 | 8.250 | 8.025 | 8.125 | 8.125 | 44,213 |
| 2023-11-07 | 8.500 | 8.650 | 8.125 | 8.125 | 8.125 | 141,665 |
| 2023-11-06 | 8.500 | 8.725 | 8.410 | 8.500 | 8.500 | 95,022 |
| 2023-11-03 | 8.300 | 8.750 | 8.300 | 8.500 | 8.500 | 168,543 |
| 2023-11-02 | 8.250 | 8.450 | 8.250 | 8.250 | 8.250 | 10,161 |
| 2023-11-01 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 584,348 |
| 2023-10-31 | 8.000 | 8.500 | 8.000 | 8.250 | 8.250 | 474,933 |
| 2023-10-30 | 7.500 | 8.350 | 7.100 | 8.000 | 8.000 | 78,235 |
| 2023-10-27 | 7.400 | 8.000 | 7.400 | 7.500 | 7.500 | 94,533 |
| 2023-10-26 | 7.625 | 8.000 | 7.250 | 7.250 | 7.250 | 116,066 |
| 2023-10-25 | 7.625 | 7.730 | 7.325 | 7.625 | 7.625 | 45,785 |
| 2023-10-24 | 7.625 | 7.990 | 7.400 | 7.625 | 7.625 | 346,955 |
| 2023-10-23 | 7.625 | 8.000 | 7.610 | 7.625 | 7.625 | 155,256 |
| 2023-10-20 | 7.625 | 8.000 | 7.625 | 7.625 | 7.625 | 137,788 |
| 2023-10-19 | 7.625 | 8.000 | 7.400 | 7.625 | 7.625 | 5,232 |
| 2023-10-18 | 8.500 | 8.700 | 7.500 | 7.625 | 7.625 | 273,200 |
| 2023-10-17 | 8.250 | 8.290 | 8.050 | 8.250 | 8.250 | 52,014 |
| 2023-10-16 | 8.500 | 8.990 | 8.000 | 8.250 | 8.250 | 634,764 |
| 2023-10-13 | 8.500 | 8.840 | 8.250 | 8.500 | 8.500 | 295,597 |
| 2023-10-12 | 8.500 | 8.750 | 8.200 | 8.500 | 8.500 | 44,010 |
| 2023-10-11 | 8.500 | 8.990 | 8.270 | 8.500 | 8.500 | 3,994 |
| 2023-10-10 | 9.225 | 9.225 | 7.500 | 8.500 | 8.500 | 468,461 |
| 2023-10-09 | 9.750 | 10.000 | 9.000 | 10.000 | 10.000 | 35,911 |
| 2023-10-06 | 9.750 | 10.000 | 9.500 | 10.000 | 10.000 | 37,000 |
| 2023-10-05 | 9.750 | 9.750 | 9.505 | 9.750 | 9.750 | 1,720 |
| 2023-10-04 | 9.750 | 9.750 | 9.515 | 9.750 | 9.750 | 8,406 |
| 2023-10-03 | 9.750 | 9.750 | 9.690 | 9.750 | 9.750 | 10,376 |
| 2023-10-02 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 48,349 |
| 2023-09-29 | 9.750 | 9.750 | 9.505 | 9.750 | 9.750 | 129,937 |
| 2023-09-28 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 74,220 |
| 2023-09-27 | 9.500 | 10.280 | 9.500 | 9.500 | 9.500 | 326,566 |
| 2023-09-26 | 9.250 | 9.390 | 9.060 | 9.250 | 9.250 | 698,845 |
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.