Guardian Metal Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 77.400 | 83.000 | 75.400 | 77.000 | 77.000 | 1,261,688 |
| 2026-10-22 | 87.800 | 87.800 | 77.838 | 79.400 | 79.400 | 1,079,322 |
| 2026-10-21 | 98.000 | 98.000 | 85.560 | 88.600 | 88.600 | 467,618 |
| 2026-10-20 | 99.000 | 99.200 | 91.765 | 95.800 | 95.800 | 710,993 |
| 2026-10-19 | 95.600 | 102.50 | 93.000 | 99.800 | 99.800 | 549,377 |
| 2026-10-16 | 95.600 | 101.00 | 94.000 | 97.200 | 97.200 | 403,808 |
| 2026-10-15 | 101.00 | 105.00 | 96.400 | 99.600 | 99.600 | 986,167 |
| 2026-10-14 | 109.00 | 114.00 | 100.00 | 102.00 | 102.00 | 516,151 |
| 2026-10-13 | 113.50 | 121.00 | 110.00 | 110.00 | 110.00 | 687,527 |
| 2026-10-12 | 115.00 | 118.50 | 110.50 | 113.50 | 113.50 | 291,272 |
| 2026-10-09 | 114.50 | 118.00 | 109.50 | 114.50 | 114.50 | 375,271 |
| 2026-10-08 | 120.00 | 124.00 | 115.00 | 115.00 | 115.00 | 314,563 |
| 2026-10-07 | 126.00 | 131.00 | 116.74 | 120.00 | 120.00 | 480,411 |
| 2026-10-06 | 131.00 | 135.00 | 125.88 | 131.50 | 131.50 | 195,669 |
| 2026-10-05 | 130.00 | 139.00 | 126.50 | 131.00 | 131.00 | 237,064 |
| 2026-10-02 | 135.00 | 139.50 | 130.00 | 132.50 | 132.50 | 251,744 |
| 2026-10-01 | 141.50 | 142.92 | 133.50 | 135.00 | 135.00 | 256,280 |
| 2026-09-30 | 138.00 | 142.00 | 133.60 | 139.50 | 139.50 | 216,107 |
| 2026-09-29 | 143.50 | 149.50 | 136.00 | 138.00 | 138.00 | 192,864 |
| 2026-09-28 | 150.00 | 156.50 | 141.00 | 143.00 | 143.00 | 178,483 |
| 2026-09-25 | 155.00 | 164.50 | 150.50 | 154.50 | 154.50 | 84,789 |
| 2026-09-24 | 167.00 | 170.00 | 155.00 | 157.50 | 157.50 | 45,043 |
| 2026-09-23 | 168.00 | 173.50 | 162.00 | 164.50 | 164.50 | 173,814 |
| 2026-09-22 | 165.00 | 174.00 | 161.00 | 162.50 | 162.50 | 96,754 |
| 2026-09-21 | 168.00 | 171.00 | 158.00 | 165.00 | 165.00 | 221,839 |
| 2026-09-18 | 157.00 | 169.00 | 155.00 | 162.00 | 162.00 | 71,006 |
| 2026-09-17 | 172.00 | 172.00 | 157.00 | 160.00 | 160.00 | 137,502 |
| 2026-09-16 | 160.00 | 170.00 | 157.00 | 165.00 | 165.00 | 132,790 |
| 2026-09-15 | 148.50 | 170.00 | 148.50 | 158.00 | 158.00 | 343,362 |
| 2026-09-14 | 163.00 | 177.00 | 148.00 | 154.00 | 154.00 | 457,429 |
| 2026-09-11 | 175.00 | 177.97 | 163.00 | 165.00 | 165.00 | 129,255 |
| 2026-09-10 | 175.00 | 185.50 | 170.00 | 172.50 | 172.50 | 156,568 |
| 2026-09-09 | 180.50 | 188.00 | 175.00 | 183.00 | 183.00 | 146,446 |
| 2026-09-08 | 164.00 | 188.00 | 164.00 | 182.00 | 182.00 | 334,570 |
| 2026-09-07 | 163.50 | 176.50 | 160.35 | 165.00 | 165.00 | 107,166 |
| 2026-09-04 | 160.50 | 177.50 | 160.00 | 163.50 | 163.50 | 154,687 |
| 2026-09-03 | 160.50 | 180.00 | 160.50 | 167.50 | 167.50 | 263,354 |
| 2026-09-02 | 168.00 | 175.00 | 160.50 | 162.50 | 162.50 | 165,035 |
| 2026-09-01 | 183.00 | 188.00 | 175.50 | 177.00 | 177.00 | 133,211 |
| 2026-08-28 | 195.00 | 205.00 | 184.50 | 184.50 | 184.50 | 185,837 |
| 2026-08-27 | 196.00 | 204.28 | 190.00 | 195.00 | 195.00 | 132,077 |
| 2026-08-26 | 172.00 | 204.00 | 172.00 | 195.50 | 195.50 | 247,386 |
| 2026-08-25 | 170.00 | 185.00 | 170.00 | 174.50 | 174.50 | 221,250 |
| 2026-08-24 | 170.00 | 189.00 | 170.00 | 176.00 | 176.00 | 137,566 |
| 2026-08-21 | 180.00 | 189.00 | 172.50 | 183.00 | 183.00 | 180,330 |
| 2026-08-20 | 185.00 | 185.50 | 172.00 | 172.50 | 172.50 | 217,459 |
| 2026-08-19 | 178.00 | 190.00 | 175.00 | 186.00 | 186.00 | 332,338 |
| 2026-08-18 | 189.00 | 190.00 | 179.00 | 179.50 | 179.50 | 256,283 |
| 2026-08-17 | 183.00 | 200.00 | 178.50 | 182.00 | 182.00 | 232,524 |
| 2026-08-14 | 191.00 | 198.50 | 183.00 | 190.50 | 190.50 | 413,696 |
| 2026-08-13 | 190.00 | 195.00 | 185.50 | 189.50 | 189.50 | 187,916 |
| 2026-08-12 | 189.00 | 201.00 | 187.00 | 190.50 | 190.50 | 622,900 |
| 2026-08-11 | 184.00 | 185.00 | 175.00 | 177.50 | 177.50 | 208,075 |
| 2026-08-10 | 170.00 | 183.30 | 166.00 | 177.00 | 177.00 | 212,473 |
| 2026-08-07 | 172.50 | 180.00 | 165.00 | 170.00 | 170.00 | 96,092 |
| 2026-08-06 | 167.50 | 175.00 | 160.00 | 170.00 | 170.00 | 91,368 |
| 2026-08-05 | 155.00 | 175.00 | 150.00 | 170.50 | 170.50 | 295,992 |
| 2026-08-04 | 135.00 | 155.00 | 130.00 | 145.00 | 145.00 | 189,784 |
| 2026-08-03 | 140.00 | 145.00 | 130.00 | 135.00 | 135.00 | 361,074 |
| 2026-07-31 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 89,945 |
Page 1 of 2 · 65 trading daysOlder →
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.