Guardian Metal Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 180.00 | 190.00 | 175.00 | 186.00 | 186.00 | 323,165 |
| 2026-02-05 | 185.00 | 190.00 | 175.00 | 180.00 | 180.00 | 180,591 |
| 2026-02-04 | 190.00 | 195.00 | 180.00 | 181.00 | 181.00 | 199,193 |
| 2026-02-03 | 186.00 | 195.00 | 185.00 | 186.00 | 186.00 | 309,507 |
| 2026-02-02 | 176.50 | 195.00 | 160.00 | 185.00 | 185.00 | 742,039 |
| 2026-01-30 | 185.00 | 190.00 | 175.00 | 176.00 | 176.00 | 434,823 |
| 2026-01-29 | 207.50 | 210.00 | 180.00 | 186.00 | 186.00 | 585,764 |
| 2026-01-28 | 216.50 | 225.00 | 175.00 | 207.00 | 207.00 | 1,132,814 |
| 2026-01-27 | 192.00 | 222.00 | 190.00 | 216.00 | 216.00 | 2,388,381 |
| 2026-01-26 | 168.00 | 188.00 | 167.00 | 185.00 | 185.00 | 1,053,454 |
| 2026-01-23 | 161.50 | 171.00 | 160.00 | 171.00 | 171.00 | 380,555 |
| 2026-01-22 | 152.50 | 163.00 | 150.00 | 160.00 | 160.00 | 404,446 |
| 2026-01-21 | 152.50 | 155.00 | 149.10 | 155.00 | 155.00 | 200,517 |
| 2026-01-20 | 151.50 | 155.00 | 145.00 | 149.50 | 149.50 | 439,643 |
| 2026-01-19 | 156.00 | 158.00 | 150.00 | 150.50 | 150.50 | 121,851 |
| 2026-01-16 | 157.50 | 160.00 | 154.00 | 155.50 | 155.50 | 225,892 |
| 2026-01-15 | 157.50 | 160.00 | 153.00 | 157.00 | 157.00 | 1,084,599 |
| 2026-01-14 | 155.50 | 160.00 | 153.00 | 157.50 | 157.50 | 394,921 |
| 2026-01-13 | 148.00 | 158.00 | 146.00 | 155.00 | 155.00 | 524,020 |
| 2026-01-12 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 385,325 |
| 2026-01-09 | 148.00 | 152.00 | 146.00 | 147.00 | 147.00 | 271,023 |
| 2026-01-08 | 142.00 | 151.88 | 142.00 | 147.00 | 147.00 | 263,561 |
| 2026-01-07 | 145.50 | 149.00 | 139.00 | 142.00 | 142.00 | 285,518 |
| 2026-01-06 | 147.50 | 152.00 | 145.00 | 147.00 | 147.00 | 203,761 |
| 2026-01-05 | 145.00 | 149.00 | 140.00 | 149.00 | 149.00 | 362,434 |
| 2026-01-02 | 141.50 | 148.00 | 140.00 | 144.00 | 144.00 | 477,851 |
| 2025-12-31 | 147.50 | 148.10 | 140.00 | 141.50 | 141.50 | 206,772 |
| 2025-12-30 | 157.00 | 160.00 | 145.00 | 146.50 | 146.50 | 807,659 |
| 2025-12-29 | 154.50 | 162.00 | 154.00 | 155.00 | 155.00 | 636,139 |
| 2025-12-24 | 140.50 | 155.00 | 140.00 | 148.00 | 148.00 | 536,309 |
| 2025-12-23 | 134.00 | 145.00 | 132.50 | 140.00 | 140.00 | 833,471 |
| 2025-12-22 | 118.50 | 133.70 | 117.00 | 133.50 | 133.50 | 635,805 |
| 2025-12-19 | 111.00 | 120.00 | 109.00 | 118.00 | 118.00 | 385,424 |
| 2025-12-18 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 107,640 |
| 2025-12-17 | 106.00 | 111.00 | 103.00 | 109.00 | 109.00 | 349,774 |
| 2025-12-16 | 102.00 | 106.95 | 101.00 | 104.50 | 104.50 | 256,296 |
| 2025-12-15 | 103.00 | 104.00 | 100.61 | 103.00 | 103.00 | 105,201 |
| 2025-12-12 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 279,079 |
| 2025-12-11 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 221,106 |
| 2025-12-10 | 105.50 | 108.00 | 102.00 | 104.00 | 104.00 | 216,060 |
| 2025-12-09 | 108.00 | 111.00 | 103.00 | 106.00 | 106.00 | 173,846 |
| 2025-12-08 | 105.00 | 110.93 | 103.00 | 110.00 | 110.00 | 231,783 |
| 2025-12-05 | 102.50 | 106.88 | 100.00 | 105.00 | 105.00 | 471,238 |
| 2025-12-04 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 227,955 |
| 2025-12-03 | 98.000 | 105.00 | 96.000 | 102.50 | 102.50 | 657,874 |
| 2025-12-02 | 102.00 | 104.00 | 97.110 | 98.600 | 98.600 | 233,320 |
| 2025-12-01 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 91,712 |
| 2025-11-28 | 101.50 | 104.00 | 99.000 | 103.00 | 103.00 | 422,467 |
| 2025-11-27 | 100.00 | 108.00 | 99.000 | 101.00 | 101.00 | 435,136 |
| 2025-11-26 | 101.00 | 102.00 | 99.251 | 100.00 | 100.00 | 168,356 |
| 2025-11-25 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 137,328 |
| 2025-11-24 | 100.000 | 104.00 | 100.000 | 101.00 | 101.00 | 337,684 |
| 2025-11-21 | 107.50 | 108.00 | 98.000 | 99.000 | 99.000 | 337,105 |
| 2025-11-20 | 103.00 | 108.00 | 101.60 | 107.00 | 107.00 | 444,296 |
| 2025-11-19 | 101.00 | 104.00 | 98.070 | 103.00 | 103.00 | 363,797 |
| 2025-11-18 | 107.00 | 109.00 | 98.022 | 99.000 | 99.000 | 419,484 |
| 2025-11-17 | 113.50 | 115.00 | 108.00 | 108.50 | 108.50 | 519,026 |
| 2025-11-14 | 119.00 | 120.50 | 111.00 | 113.00 | 113.00 | 586,655 |
| 2025-11-13 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1,159,186 |
| 2025-11-12 | 122.50 | 124.00 | 117.50 | 117.50 | 117.50 | 163,529 |
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.