Guardian Metal Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 50,000 |
| 2023-09-22 | 9.500 | 9.500 | 9.000 | 9.250 | 9.250 | 321,147 |
| 2023-09-21 | 9.750 | 9.845 | 9.700 | 9.750 | 9.750 | 25,432 |
| 2023-09-20 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 342,279 |
| 2023-09-19 | 10.000 | 10.180 | 9.826 | 10.000 | 10.000 | 25,637 |
| 2023-09-18 | 10.000 | 10.500 | 9.520 | 10.000 | 10.000 | 55,047 |
| 2023-09-15 | 10.000 | 10.280 | 9.710 | 10.000 | 10.000 | 170,351 |
| 2023-09-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 7,400 |
| 2023-09-13 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 13,740 |
| 2023-09-12 | 10.000 | 10.120 | 9.560 | 10.000 | 10.000 | 519,230 |
| 2023-09-11 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 268,694 |
| 2023-09-08 | 9.250 | 10.000 | 9.250 | 10.000 | 10.000 | 139,699 |
| 2023-09-07 | 10.000 | 10.190 | 8.300 | 9.000 | 9.000 | 152,576 |
| 2023-09-06 | 8.885 | 10.500 | 8.885 | 10.000 | 10.000 | 431,041 |
| 2023-09-05 | 8.500 | 8.992 | 8.208 | 8.750 | 8.750 | 380,886 |
| 2023-09-04 | 8.500 | 8.600 | 8.500 | 8.500 | 8.500 | 9,302 |
| 2023-09-01 | 8.250 | 8.500 | 8.250 | 8.500 | 8.500 | 55,164 |
| 2023-08-31 | 8.250 | 8.500 | 8.220 | 8.250 | 8.250 | 14,718 |
| 2023-08-30 | 8.250 | 8.500 | 8.180 | 8.250 | 8.250 | 146,855 |
| 2023-08-29 | 8.250 | 8.399 | 8.180 | 8.250 | 8.250 | 42,591 |
| 2023-08-25 | 8.250 | 8.495 | 8.180 | 8.250 | 8.250 | 1,341 |
| 2023-08-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-08-23 | 8.495 | 8.495 | 8.170 | 8.250 | 8.250 | 2,231 |
| 2023-08-22 | 8.500 | 8.500 | 8.100 | 8.500 | 8.500 | 33,971 |
| 2023-08-21 | 8.500 | 8.680 | 8.170 | 8.500 | 8.500 | 17,883 |
| 2023-08-18 | 8.500 | 8.680 | 8.500 | 8.500 | 8.500 | 840 |
| 2023-08-17 | 8.500 | 8.680 | 8.500 | 8.500 | 8.500 | 806 |
| 2023-08-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-08-15 | 8.500 | 8.500 | 8.165 | 8.500 | 8.500 | 20,000 |
| 2023-08-14 | 8.500 | 8.500 | 8.220 | 8.500 | 8.500 | 3,772 |
| 2023-08-11 | 8.250 | 8.500 | 8.110 | 8.500 | 8.500 | 115,548 |
| 2023-08-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 32,645 |
| 2023-08-09 | 8.250 | 8.500 | 8.100 | 8.250 | 8.250 | 141,306 |
| 2023-08-08 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 6,851 |
| 2023-08-07 | 8.375 | 8.500 | 8.008 | 8.250 | 8.250 | 171,377 |
| 2023-08-04 | 8.375 | 8.700 | 8.060 | 8.375 | 8.375 | 291,492 |
| 2023-08-03 | 8.375 | 8.495 | 8.375 | 8.375 | 8.375 | 50,229 |
| 2023-08-02 | 8.500 | 8.670 | 8.250 | 8.250 | 8.250 | 55,598 |
| 2023-08-01 | 8.748 | 8.748 | 8.250 | 8.500 | 8.500 | 242,087 |
| 2023-07-31 | 8.875 | 8.900 | 8.500 | 8.750 | 8.750 | 158,133 |
| 2023-07-28 | 8.875 | 9.000 | 8.753 | 8.875 | 8.875 | 35,116 |
| 2023-07-27 | 8.875 | 9.000 | 8.753 | 8.875 | 8.875 | 100,095 |
| 2023-07-26 | 8.920 | 8.920 | 8.750 | 8.875 | 8.875 | 153,940 |
| 2023-07-25 | 9.125 | 9.125 | 8.900 | 9.125 | 9.125 | 29,230 |
| 2023-07-24 | 9.125 | 9.400 | 8.790 | 9.125 | 9.125 | 296,684 |
| 2023-07-21 | 8.638 | 9.000 | 8.638 | 8.825 | 8.825 | 740,109 |
| 2023-07-20 | 8.375 | 8.750 | 8.375 | 8.375 | 8.375 | 17,738 |
| 2023-07-19 | 8.625 | 8.740 | 8.195 | 8.375 | 8.375 | 195,041 |
| 2023-07-18 | 8.350 | 8.990 | 8.350 | 8.375 | 8.375 | 1,147,254 |
| 2023-07-17 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 351,212 |
| 2023-07-14 | 8.250 | 8.450 | 8.110 | 8.250 | 8.250 | 606 |
| 2023-07-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-07-12 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 5,000 |
| 2023-07-11 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 2,000 |
| 2023-07-10 | 8.615 | 8.615 | 8.000 | 8.250 | 8.250 | 25,329 |
| 2023-07-07 | 8.750 | 8.750 | 8.625 | 8.750 | 8.750 | 24,544 |
| 2023-07-06 | 8.500 | 9.000 | 8.000 | 8.750 | 8.750 | 499,909 |
| 2023-07-05 | 8.250 | 8.875 | 8.000 | 8.500 | 8.500 | 76,938 |
| 2023-07-04 | 8.625 | 8.870 | 8.250 | 8.375 | 8.375 | 39,635 |
| 2023-07-03 | 8.625 | 8.870 | 8.330 | 8.625 | 8.625 | 82,937 |
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.