Guardian Metal Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 225.00 | 235.00 | 207.00 | 210.00 | 210.00 | 517,418 |
| 2026-05-05 | 240.00 | 245.00 | 215.00 | 215.00 | 215.00 | 385,667 |
| 2026-05-01 | 247.50 | 255.00 | 235.00 | 238.00 | 238.00 | 95,834 |
| 2026-04-30 | 260.00 | 265.00 | 240.00 | 245.00 | 245.00 | 506,107 |
| 2026-04-29 | 280.00 | 285.00 | 260.00 | 264.00 | 264.00 | 214,988 |
| 2026-04-28 | 275.00 | 295.00 | 255.00 | 280.00 | 280.00 | 3,424,645 |
| 2026-04-27 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 156,039 |
| 2026-04-24 | 285.00 | 295.00 | 270.00 | 275.00 | 275.00 | 336,298 |
| 2026-04-23 | 285.00 | 290.00 | 275.00 | 285.00 | 285.00 | 153,314 |
| 2026-04-22 | 282.50 | 295.00 | 270.00 | 285.00 | 285.00 | 119,353 |
| 2026-04-21 | 300.00 | 305.00 | 275.00 | 280.00 | 280.00 | 265,046 |
| 2026-04-20 | 295.00 | 310.00 | 285.00 | 299.00 | 299.00 | 363,114 |
| 2026-04-17 | 265.00 | 310.00 | 260.00 | 309.00 | 309.00 | 419,971 |
| 2026-04-16 | 277.50 | 285.00 | 260.00 | 260.00 | 260.00 | 108,573 |
| 2026-04-15 | 287.50 | 295.00 | 270.00 | 270.00 | 270.00 | 336,020 |
| 2026-04-14 | 267.50 | 300.00 | 260.00 | 294.00 | 294.00 | 491,435 |
| 2026-04-13 | 267.50 | 275.00 | 255.00 | 265.00 | 265.00 | 94,012 |
| 2026-04-10 | 275.00 | 275.00 | 255.00 | 263.00 | 263.00 | 302,188 |
| 2026-04-09 | 285.00 | 290.00 | 273.00 | 273.00 | 273.00 | 130,063 |
| 2026-04-08 | 293.50 | 310.00 | 280.00 | 284.00 | 284.00 | 401,922 |
| 2026-04-07 | 290.00 | 305.00 | 290.00 | 295.00 | 295.00 | 430,274 |
| 2026-04-02 | 275.00 | 290.50 | 265.00 | 285.00 | 285.00 | 405,287 |
| 2026-04-01 | 262.50 | 290.00 | 255.00 | 287.00 | 287.00 | 450,456 |
| 2026-03-31 | 257.50 | 265.00 | 240.75 | 262.00 | 262.00 | 834,473 |
| 2026-03-30 | 252.50 | 265.00 | 240.00 | 258.00 | 258.00 | 1,241,451 |
| 2026-03-27 | 217.50 | 255.00 | 215.00 | 246.00 | 246.00 | 725,704 |
| 2026-03-26 | 242.50 | 250.00 | 210.00 | 220.00 | 220.00 | 377,459 |
| 2026-03-25 | 220.00 | 260.00 | 215.00 | 248.00 | 248.00 | 684,539 |
| 2026-03-24 | 205.00 | 217.00 | 186.00 | 217.00 | 217.00 | 1,024,484 |
| 2026-03-23 | 197.50 | 230.00 | 185.00 | 205.00 | 205.00 | 1,056,427 |
| 2026-03-20 | 205.00 | 230.00 | 200.00 | 207.00 | 207.00 | 473,507 |
| 2026-03-19 | 247.50 | 255.00 | 200.00 | 220.00 | 220.00 | 1,435,163 |
| 2026-03-18 | 255.00 | 260.00 | 245.00 | 245.00 | 245.00 | 321,579 |
| 2026-03-17 | 255.00 | 265.00 | 250.00 | 251.00 | 251.00 | 972,691 |
| 2026-03-16 | 230.00 | 260.00 | 230.00 | 255.00 | 255.00 | 414,366 |
| 2026-03-13 | 242.50 | 250.00 | 230.00 | 232.50 | 232.50 | 322,303 |
| 2026-03-12 | 255.00 | 260.00 | 240.00 | 245.00 | 245.00 | 278,757 |
| 2026-03-11 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 155,542 |
| 2026-03-10 | 252.50 | 265.00 | 245.00 | 255.00 | 255.00 | 362,377 |
| 2026-03-09 | 277.50 | 285.00 | 240.00 | 250.00 | 250.00 | 663,552 |
| 2026-03-06 | 265.00 | 285.00 | 251.00 | 275.00 | 275.00 | 272,218 |
| 2026-03-05 | 275.00 | 285.00 | 260.00 | 266.00 | 266.00 | 227,665 |
| 2026-03-04 | 260.00 | 280.00 | 255.00 | 272.00 | 272.00 | 259,656 |
| 2026-03-03 | 288.50 | 292.00 | 255.00 | 255.00 | 255.00 | 513,947 |
| 2026-03-02 | 290.00 | 292.00 | 260.00 | 280.00 | 280.00 | 721,857 |
| 2026-02-27 | 257.50 | 295.00 | 251.00 | 281.00 | 281.00 | 1,215,895 |
| 2026-02-26 | 247.50 | 265.00 | 246.50 | 256.00 | 256.00 | 677,927 |
| 2026-02-25 | 217.50 | 255.00 | 215.00 | 245.00 | 245.00 | 1,513,610 |
| 2026-02-24 | 202.50 | 220.00 | 200.00 | 217.00 | 217.00 | 552,520 |
| 2026-02-23 | 204.00 | 208.00 | 196.00 | 200.00 | 200.00 | 102,149 |
| 2026-02-20 | 197.50 | 210.00 | 195.00 | 203.00 | 203.00 | 302,277 |
| 2026-02-19 | 200.00 | 205.00 | 195.00 | 198.00 | 198.00 | 198,387 |
| 2026-02-18 | 210.50 | 217.00 | 197.00 | 200.00 | 200.00 | 510,622 |
| 2026-02-17 | 215.00 | 235.00 | 205.00 | 217.00 | 217.00 | 610,121 |
| 2026-02-16 | 195.00 | 220.00 | 190.00 | 220.00 | 220.00 | 475,884 |
| 2026-02-13 | 190.00 | 198.00 | 187.00 | 196.00 | 196.00 | 229,205 |
| 2026-02-12 | 192.50 | 200.00 | 184.00 | 189.00 | 189.00 | 248,935 |
| 2026-02-11 | 193.00 | 196.00 | 189.00 | 191.00 | 191.00 | 453,908 |
| 2026-02-10 | 190.00 | 196.00 | 188.00 | 192.50 | 192.50 | 300,746 |
| 2026-02-09 | 189.00 | 195.00 | 185.00 | 190.00 | 190.00 | 249,771 |
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.