Guardian Metal Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 295,277 |
| 2026-07-29 | 155.00 | 160.00 | 142.00 | 144.50 | 144.50 | 159,894 |
| 2026-07-28 | 167.50 | 175.00 | 150.00 | 155.00 | 155.00 | 218,163 |
| 2026-07-27 | 167.50 | 175.00 | 160.00 | 165.00 | 165.00 | 56,179 |
| 2026-07-24 | 172.50 | 180.00 | 160.00 | 161.00 | 161.00 | 87,937 |
| 2026-07-23 | 180.00 | 185.00 | 165.00 | 172.50 | 172.50 | 87,995 |
| 2026-07-22 | 175.00 | 185.00 | 170.00 | 181.00 | 181.00 | 161,389 |
| 2026-07-21 | 162.50 | 180.00 | 160.00 | 176.00 | 176.00 | 297,242 |
| 2026-07-20 | 150.00 | 160.00 | 140.00 | 160.00 | 160.00 | 177,196 |
| 2026-07-17 | 137.50 | 155.00 | 135.00 | 145.00 | 145.00 | 267,032 |
| 2026-07-16 | 150.00 | 155.00 | 126.00 | 134.00 | 134.00 | 416,172 |
| 2026-07-15 | 157.50 | 165.00 | 145.00 | 150.00 | 150.00 | 273,201 |
| 2026-07-14 | 182.50 | 190.00 | 160.00 | 165.00 | 165.00 | 477,248 |
| 2026-07-13 | 190.00 | 195.00 | 170.00 | 172.00 | 172.00 | 220,136 |
| 2026-07-10 | 182.50 | 195.00 | 175.00 | 184.00 | 184.00 | 183,773 |
| 2026-07-09 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | 68,360 |
| 2026-07-08 | 197.50 | 205.00 | 175.00 | 184.00 | 184.00 | 845,722 |
| 2026-07-07 | 207.50 | 215.00 | 190.00 | 195.00 | 195.00 | 107,176 |
| 2026-07-06 | 192.50 | 215.00 | 190.00 | 204.00 | 204.00 | 255,741 |
| 2026-07-03 | 207.50 | 210.00 | 190.00 | 194.50 | 194.50 | 287,204 |
| 2026-07-02 | 215.00 | 225.00 | 205.00 | 212.00 | 212.00 | 191,731 |
| 2026-07-01 | 205.00 | 220.00 | 200.00 | 213.00 | 213.00 | 223,119 |
| 2026-06-30 | 220.00 | 235.00 | 195.00 | 202.00 | 202.00 | 845,596 |
| 2026-06-29 | 232.50 | 235.00 | 215.00 | 220.00 | 220.00 | 121,507 |
| 2026-06-26 | 222.50 | 240.00 | 215.00 | 229.00 | 229.00 | 368,226 |
| 2026-06-25 | 235.00 | 240.00 | 215.00 | 220.00 | 220.00 | 178,641 |
| 2026-06-24 | 245.00 | 250.23 | 230.00 | 234.00 | 234.00 | 255,309 |
| 2026-06-23 | 245.00 | 255.00 | 235.00 | 239.00 | 239.00 | 221,021 |
| 2026-06-22 | 240.00 | 257.38 | 230.00 | 246.00 | 246.00 | 113,169 |
| 2026-06-19 | 237.50 | 245.00 | 230.00 | 237.50 | 237.50 | 43,652 |
| 2026-06-18 | 240.00 | 250.00 | 230.00 | 245.00 | 245.00 | 92,384 |
| 2026-06-17 | 237.50 | 250.00 | 230.00 | 240.00 | 240.00 | 170,018 |
| 2026-06-16 | 220.00 | 240.00 | 215.00 | 235.00 | 235.00 | 280,044 |
| 2026-06-15 | 215.50 | 230.00 | 210.00 | 220.00 | 220.00 | 214,189 |
| 2026-06-12 | 205.00 | 220.00 | 200.00 | 215.00 | 215.00 | 136,791 |
| 2026-06-11 | 195.00 | 210.00 | 190.00 | 202.50 | 202.50 | 86,415 |
| 2026-06-10 | 207.50 | 215.00 | 195.00 | 197.00 | 197.00 | 280,180 |
| 2026-06-09 | 225.00 | 230.00 | 205.00 | 211.00 | 211.00 | 549,824 |
| 2026-06-08 | 225.00 | 230.00 | 210.00 | 225.00 | 225.00 | 542,713 |
| 2026-06-05 | 245.00 | 250.00 | 225.00 | 230.00 | 230.00 | 110,270 |
| 2026-06-04 | 267.50 | 275.00 | 240.00 | 241.00 | 241.00 | 304,797 |
| 2026-06-03 | 230.00 | 264.00 | 226.00 | 263.00 | 263.00 | 340,356 |
| 2026-06-02 | 225.00 | 235.00 | 220.00 | 230.00 | 230.00 | 593,149 |
| 2026-06-01 | 235.00 | 240.00 | 220.00 | 225.00 | 225.00 | 154,564 |
| 2026-05-29 | 230.00 | 241.10 | 230.00 | 235.00 | 235.00 | 169,619 |
| 2026-05-28 | 242.50 | 245.00 | 225.00 | 230.00 | 230.00 | 512,340 |
| 2026-05-27 | 247.50 | 255.00 | 240.00 | 244.00 | 244.00 | 263,756 |
| 2026-05-26 | 242.50 | 255.00 | 235.00 | 245.00 | 245.00 | 171,033 |
| 2026-05-22 | 250.00 | 255.25 | 235.00 | 240.00 | 240.00 | 224,752 |
| 2026-05-21 | 247.50 | 260.00 | 245.00 | 255.00 | 255.00 | 356,223 |
| 2026-05-20 | 250.00 | 255.00 | 240.00 | 245.00 | 245.00 | 308,706 |
| 2026-05-19 | 242.50 | 265.00 | 235.00 | 245.00 | 245.00 | 172,198 |
| 2026-05-18 | 237.50 | 250.00 | 235.00 | 240.00 | 240.00 | 284,957 |
| 2026-05-15 | 230.00 | 246.85 | 220.00 | 236.00 | 236.00 | 494,204 |
| 2026-05-14 | 237.50 | 240.00 | 221.75 | 233.00 | 233.00 | 302,087 |
| 2026-05-13 | 205.00 | 245.00 | 195.00 | 240.00 | 240.00 | 570,829 |
| 2026-05-12 | 192.50 | 211.00 | 185.00 | 202.00 | 202.00 | 848,098 |
| 2026-05-11 | 210.00 | 215.00 | 190.00 | 190.00 | 190.00 | 891,526 |
| 2026-05-08 | 220.00 | 225.00 | 202.00 | 202.00 | 202.00 | 129,848 |
| 2026-05-07 | 225.00 | 235.00 | 215.00 | 224.00 | 224.00 | 1,033,633 |
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.