Guardian Metal Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 120.00 | 125.00 | 117.50 | 122.00 | 122.00 | 272,205 |
| 2025-11-10 | 118.50 | 122.00 | 117.00 | 119.50 | 119.50 | 120,493 |
| 2025-11-07 | 117.50 | 123.00 | 116.00 | 119.00 | 119.00 | 806,804 |
| 2025-11-06 | 110.00 | 119.00 | 110.00 | 118.00 | 118.00 | 584,289 |
| 2025-11-05 | 105.50 | 110.00 | 105.00 | 109.00 | 109.00 | 977,543 |
| 2025-11-04 | 110.00 | 114.00 | 104.63 | 106.00 | 106.00 | 298,184 |
| 2025-11-03 | 106.00 | 112.00 | 105.00 | 112.00 | 112.00 | 863,164 |
| 2025-10-31 | 105.00 | 106.44 | 101.00 | 101.00 | 101.00 | 173,748 |
| 2025-10-30 | 107.50 | 110.00 | 102.00 | 106.00 | 106.00 | 317,502 |
| 2025-10-29 | 113.50 | 116.93 | 105.00 | 110.00 | 110.00 | 702,125 |
| 2025-10-28 | 110.00 | 117.00 | 109.00 | 115.00 | 115.00 | 349,476 |
| 2025-10-27 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 924,200 |
| 2025-10-24 | 105.00 | 110.00 | 104.32 | 108.00 | 108.00 | 693,981 |
| 2025-10-23 | 100.00 | 110.00 | 97.000 | 106.00 | 106.00 | 824,324 |
| 2025-10-22 | 102.00 | 102.00 | 93.000 | 98.000 | 98.000 | 2,368,681 |
| 2025-10-21 | 114.00 | 118.00 | 102.50 | 102.50 | 102.50 | 437,173 |
| 2025-10-20 | 122.00 | 124.00 | 111.00 | 113.00 | 113.00 | 726,584 |
| 2025-10-17 | 135.50 | 137.40 | 121.00 | 122.00 | 122.00 | 877,107 |
| 2025-10-16 | 145.00 | 147.00 | 130.00 | 138.00 | 138.00 | 1,112,131 |
| 2025-10-15 | 142.50 | 149.00 | 142.00 | 145.00 | 145.00 | 1,754,908 |
| 2025-10-14 | 138.00 | 144.00 | 137.26 | 143.00 | 143.00 | 1,448,652 |
| 2025-10-13 | 127.00 | 139.00 | 125.00 | 138.00 | 138.00 | 967,094 |
| 2025-10-10 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | 699,758 |
| 2025-10-09 | 124.00 | 127.00 | 122.00 | 127.00 | 127.00 | 1,262,167 |
| 2025-10-08 | 115.00 | 125.00 | 113.50 | 123.00 | 123.00 | 787,059 |
| 2025-10-07 | 113.00 | 117.00 | 112.00 | 115.50 | 115.50 | 573,732 |
| 2025-10-06 | 112.00 | 114.00 | 108.06 | 114.00 | 114.00 | 254,612 |
| 2025-10-03 | 109.50 | 113.00 | 105.00 | 112.00 | 112.00 | 914,067 |
| 2025-10-02 | 111.00 | 114.00 | 108.00 | 110.00 | 110.00 | 382,283 |
| 2025-10-01 | 113.00 | 115.00 | 108.00 | 113.00 | 113.00 | 334,216 |
| 2025-09-30 | 116.00 | 118.00 | 107.00 | 113.00 | 113.00 | 639,741 |
| 2025-09-29 | 107.50 | 118.00 | 106.00 | 112.50 | 112.50 | 811,515 |
| 2025-09-26 | 105.50 | 108.00 | 102.00 | 106.00 | 106.00 | 869,404 |
| 2025-09-25 | 97.000 | 110.00 | 96.000 | 103.00 | 103.00 | 1,873,474 |
| 2025-09-24 | 86.000 | 95.000 | 85.000 | 93.000 | 93.000 | 1,124,688 |
| 2025-09-23 | 87.500 | 88.000 | 85.000 | 85.000 | 85.000 | 596,127 |
| 2025-09-22 | 87.500 | 89.000 | 86.600 | 87.500 | 87.500 | 188,920 |
| 2025-09-19 | 89.000 | 90.000 | 86.000 | 87.000 | 87.000 | 333,698 |
| 2025-09-18 | 88.500 | 91.000 | 87.000 | 88.000 | 88.000 | 516,196 |
| 2025-09-17 | 88.000 | 91.000 | 86.000 | 89.000 | 89.000 | 299,247 |
| 2025-09-16 | 86.500 | 90.000 | 86.000 | 90.000 | 90.000 | 557,079 |
| 2025-09-15 | 85.000 | 88.000 | 83.000 | 86.200 | 86.200 | 293,531 |
| 2025-09-12 | 87.000 | 89.000 | 84.000 | 85.500 | 85.500 | 222,897 |
| 2025-09-11 | 83.500 | 89.000 | 82.000 | 87.000 | 87.000 | 538,393 |
| 2025-09-10 | 82.500 | 85.000 | 81.000 | 84.200 | 84.200 | 395,147 |
| 2025-09-09 | 81.500 | 83.800 | 78.000 | 82.200 | 82.200 | 579,085 |
| 2025-09-08 | 80.000 | 82.000 | 76.770 | 80.000 | 80.000 | 785,490 |
| 2025-09-05 | 79.500 | 81.000 | 78.000 | 79.200 | 79.200 | 322,579 |
| 2025-09-04 | 76.500 | 81.000 | 76.000 | 78.800 | 78.800 | 420,351 |
| 2025-09-03 | 74.500 | 78.000 | 73.000 | 78.000 | 78.000 | 578,604 |
| 2025-09-02 | 77.000 | 79.000 | 73.000 | 75.600 | 75.600 | 251,171 |
| 2025-09-01 | 78.500 | 82.000 | 75.000 | 76.000 | 76.000 | 287,141 |
| 2025-08-29 | 81.000 | 83.000 | 76.000 | 78.500 | 78.500 | 132,868 |
| 2025-08-28 | 83.000 | 86.000 | 79.000 | 81.000 | 81.000 | 291,544 |
| 2025-08-27 | 87.500 | 90.000 | 80.000 | 82.000 | 82.000 | 25,156,070 |
| 2025-08-26 | 87.500 | 97.000 | 85.000 | 87.000 | 87.000 | 3,600,440 |
| 2025-08-22 | 64.000 | 75.000 | 63.550 | 74.000 | 74.000 | 1,035,280 |
| 2025-08-21 | 61.000 | 65.850 | 60.330 | 64.000 | 64.000 | 1,079,160 |
| 2025-08-20 | 60.000 | 61.000 | 59.650 | 61.000 | 61.000 | 647,854 |
| 2025-08-19 | 60.000 | 65.000 | 59.000 | 60.000 | 60.000 | 1,375,112 |
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.