Guardian Metal Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 8.625 | 8.900 | 8.250 | 8.900 | 8.900 | 173,722 |
| 2023-06-29 | 9.000 | 9.000 | 8.500 | 8.750 | 8.750 | 420,895 |
| 2023-06-28 | 8.750 | 9.000 | 8.510 | 8.875 | 8.875 | 49,809 |
| 2023-06-27 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-06-26 | 8.750 | 8.860 | 8.500 | 8.750 | 8.750 | 75,771 |
| 2023-06-23 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 422,761 |
| 2023-06-22 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 1,114 |
| 2023-06-21 | 8.750 | 8.860 | 8.615 | 8.750 | 8.750 | 43,256 |
| 2023-06-20 | 8.750 | 8.890 | 8.600 | 8.750 | 8.750 | 479,583 |
| 2023-06-19 | 8.625 | 9.000 | 8.400 | 8.625 | 8.625 | 97,363 |
| 2023-06-16 | 8.690 | 8.750 | 8.690 | 8.750 | 8.750 | 12,028 |
| 2023-06-15 | 8.375 | 8.900 | 8.100 | 8.625 | 8.625 | 256,752 |
| 2023-06-14 | 8.375 | 8.750 | 8.250 | 8.375 | 8.375 | 288,919 |
| 2023-06-13 | 8.375 | 8.740 | 8.340 | 8.375 | 8.375 | 129,169 |
| 2023-06-12 | 8.375 | 9.000 | 8.100 | 8.375 | 8.375 | 167,255 |
| 2023-06-09 | 8.125 | 8.500 | 7.750 | 8.375 | 8.375 | 482,980 |
| 2023-06-08 | 7.625 | 8.450 | 7.500 | 8.125 | 8.125 | 223,025 |
| 2023-06-07 | 7.125 | 7.950 | 6.923 | 7.625 | 7.625 | 1,991,748 |
| 2023-06-06 | 7.125 | 7.400 | 6.875 | 7.125 | 7.125 | 546,061 |
| 2023-06-05 | 7.000 | 7.000 | 6.200 | 6.625 | 6.625 | 479,378 |
| 2023-06-02 | 7.000 | 7.000 | 6.400 | 7.000 | 7.000 | 110,788 |
| 2023-06-01 | 7.400 | 7.400 | 7.000 | 7.250 | 7.250 | 142,185 |
| 2023-05-31 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 226,790 |
| 2023-05-30 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 13,136 |
| 2023-05-26 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 161,467 |
| 2023-05-25 | 7.750 | 7.750 | 7.689 | 7.750 | 7.750 | 2,601 |
| 2023-05-24 | 7.750 | 7.750 | 7.350 | 7.750 | 7.750 | 121,167 |
| 2023-05-23 | 7.750 | 7.799 | 7.500 | 7.750 | 7.750 | 6,882 |
| 2023-05-22 | 7.750 | 8.240 | 7.500 | 7.750 | 7.750 | 365,561 |
| 2023-05-19 | 7.625 | 7.625 | 7.300 | 7.625 | 7.625 | 58,823 |
| 2023-05-18 | 7.940 | 7.940 | 7.500 | 7.750 | 7.750 | 115,752 |
| 2023-05-17 | 8.125 | 8.140 | 7.640 | 8.000 | 8.000 | 138,538 |
| 2023-05-16 | 8.125 | 8.200 | 8.125 | 8.125 | 8.125 | 41,313 |
| 2023-05-15 | 8.125 | 8.150 | 8.000 | 8.125 | 8.125 | 441,414 |
| 2023-05-12 | 8.125 | 8.125 | 8.000 | 8.125 | 8.125 | 27,378 |
| 2023-05-11 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 460,624 |
| 2023-05-10 | 8.750 | 8.800 | 7.950 | 8.125 | 8.125 | 1,116,356 |
← NewerPage 15 of 15 · 877 trading days
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.