Guardian Metal Resources (GMET) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Guardian Metal Resources

Date Open High Low Close* Volume
20/12/2024 28.00p 28.69p 27.00p 28.00p 193185
19/12/2024 29.00p 30.00p 27.11p 28.60p 340822
18/12/2024 29.00p 29.26p 28.05p 29.00p 144947
17/12/2024 29.00p 30.00p 28.00p 29.00p 55131
16/12/2024 29.50p 30.00p 28.22p 29.00p 185570
13/12/2024 29.50p 29.99p 29.00p 29.50p 60525
12/12/2024 29.50p 31.60p 29.00p 30.00p 204187
11/12/2024 30.00p 30.98p 29.00p 29.50p 131870
10/12/2024 30.50p 31.00p 29.32p 30.00p 130874
09/12/2024 30.50p 32.00p 30.00p 30.50p 252881
06/12/2024 31.00p 32.00p 30.00p 30.00p 132970
05/12/2024 31.00p 31.60p 30.61p 31.00p 85363
04/12/2024 31.00p 31.90p 30.00p 31.00p 61937
03/12/2024 30.50p 31.40p 30.00p 31.00p 98876
02/12/2024 30.50p 31.00p 30.00p 30.50p 59877
29/11/2024 31.00p 31.00p 30.00p 30.50p 80666
28/11/2024 32.00p 32.60p 30.25p 31.00p 129102
27/11/2024 31.50p 32.40p 31.00p 32.40p 315165
26/11/2024 35.50p 37.00p 31.22p 31.50p 237424
25/11/2024 32.00p 33.00p 31.00p 33.00p 186036
22/11/2024 29.00p 32.98p 29.00p 32.00p 361710
21/11/2024 27.50p 30.00p 26.00p 29.00p 103350
20/11/2024 28.50p 30.00p 26.00p 28.80p 131529
19/11/2024 28.50p 30.00p 27.00p 28.50p 201897
18/11/2024 25.00p 30.95p 25.00p 28.50p 955415
15/11/2024 23.50p 23.50p 22.08p 23.50p 101688
14/11/2024 23.50p 24.00p 21.07p 23.50p 388998
13/11/2024 25.00p 25.39p 23.21p 24.00p 221379
12/11/2024 25.00p 26.00p 24.00p 25.00p 90444
11/11/2024 25.00p 25.95p 24.00p 25.00p 183793
08/11/2024 25.00p 25.70p 24.37p 25.00p 98192
07/11/2024 25.50p 26.10p 24.00p 25.60p 95911
06/11/2024 25.50p 27.00p 24.00p 25.50p 56836
05/11/2024 25.50p 25.70p 24.23p 25.50p 41307
04/11/2024 25.00p 27.00p 24.12p 25.50p 41904
01/11/2024 25.00p 26.00p 24.00p 25.00p 117252
31/10/2024 25.50p 27.00p 24.00p 25.00p 143645
30/10/2024 26.00p 27.00p 24.00p 24.80p 126048
29/10/2024 26.00p 27.00p 25.00p 26.00p 102186
28/10/2024 26.00p 26.98p 25.01p 26.00p 98671
25/10/2024 27.00p 27.00p 26.00p 26.80p 121264
24/10/2024 27.00p 28.00p 26.00p 27.00p 74537
23/10/2024 27.00p 27.98p 26.02p 27.00p 108379
22/10/2024 27.00p 27.98p 26.10p 27.00p 87410
21/10/2024 27.00p 28.00p 26.00p 27.00p 261679
18/10/2024 27.00p 27.33p 26.00p 27.00p 54923
17/10/2024 27.00p 28.00p 26.00p 27.00p 84281
16/10/2024 27.00p 28.00p 26.40p 27.00p 141320
15/10/2024 26.50p 28.00p 25.00p 27.00p 229272
14/10/2024 27.00p 28.00p 25.00p 26.50p 166553
11/10/2024 27.00p 28.00p 26.00p 27.00p 146675
10/10/2024 26.50p 27.00p 26.11p 27.00p 187343
09/10/2024 26.00p 27.00p 25.00p 27.00p 165792
08/10/2024 28.50p 29.00p 26.00p 26.50p 294118
07/10/2024 28.50p 29.97p 27.00p 28.50p 168705
04/10/2024 27.00p 28.20p 26.00p 28.00p 180435
03/10/2024 25.50p 28.00p 25.50p 27.00p 155592
02/10/2024 24.00p 25.99p 23.00p 25.50p 164135
01/10/2024 23.00p 25.00p 22.67p 24.00p 239379
30/09/2024 25.50p 25.80p 22.60p 23.00p 365112
27/09/2024 26.00p 26.25p 25.15p 25.50p 247231
26/09/2024 26.50p 27.00p 25.00p 26.00p 159369
25/09/2024 25.50p 27.00p 25.00p 26.50p 168954
24/09/2024 24.00p 26.00p 23.00p 25.50p 381355
23/09/2024 24.50p 25.00p 23.00p 24.00p 205244
20/09/2024 26.50p 26.50p 21.50p 24.50p 1284943
19/09/2024 29.00p 30.00p 26.11p 29.00p 295584
18/09/2024 31.00p 32.00p 28.00p 29.00p 312735
17/09/2024 29.00p 31.00p 28.80p 30.50p 274026
16/09/2024 29.00p 30.50p 28.76p 29.00p 58891
13/09/2024 29.00p 30.00p 28.22p 29.00p 105996
12/09/2024 29.50p 31.00p 28.11p 29.00p 215751
11/09/2024 31.00p 31.00p 29.02p 29.50p 309672
10/09/2024 31.00p 32.00p 30.00p 31.00p 155774
09/09/2024 30.50p 31.00p 28.61p 30.50p 359979
06/09/2024 31.00p 32.00p 30.00p 30.50p 185342
05/09/2024 32.50p 33.50p 30.00p 31.00p 466690
04/09/2024 34.00p 35.00p 32.00p 33.00p 176642
03/09/2024 34.50p 36.00p 33.10p 34.00p 146701
02/09/2024 35.50p 35.90p 33.05p 33.50p 327835
30/08/2024 36.50p 38.00p 34.30p 35.50p 72213
28/08/2024 37.00p 38.00p 36.33p 37.00p 47229
27/08/2024 36.00p 38.00p 35.36p 37.00p 114433
23/08/2024 35.00p 37.00p 34.20p 36.00p 124062
22/08/2024 37.50p 39.00p 34.20p 35.00p 159501
21/08/2024 34.00p 37.00p 34.00p 36.00p 273048
20/08/2024 34.00p 35.00p 33.00p 34.00p 53915
19/08/2024 31.50p 36.00p 31.50p 31.50p 255757
16/08/2024 31.00p 32.00p 30.00p 31.50p 100810
15/08/2024 30.00p 32.00p 29.00p 31.00p 239930
14/08/2024 31.50p 31.90p 31.00p 31.50p 54374
13/08/2024 31.50p 32.00p 31.00p 31.50p 74904
12/08/2024 31.50p 31.90p 31.00p 31.50p 5707
09/08/2024 31.50p 31.90p 31.00p 31.50p 61882
08/08/2024 31.50p 31.90p 31.00p 31.50p 61212
07/08/2024 31.50p 31.90p 31.00p 31.50p 86725
06/08/2024 30.50p 32.00p 30.12p 31.50p 318721
05/08/2024 31.50p 32.00p 29.00p 30.00p 427175
02/08/2024 34.50p 35.00p 31.60p 32.00p 273693
01/08/2024 35.00p 36.00p 34.00p 34.50p 257260
31/07/2024 33.50p 36.00p 33.00p 35.00p 508588
30/07/2024 32.00p 34.00p 31.00p 33.20p 284017
29/07/2024 32.00p 33.00p 31.00p 32.00p 212423
26/07/2024 30.50p 32.00p 30.00p 31.00p 154212
25/07/2024 32.00p 33.00p 30.00p 30.50p 185256
24/07/2024 32.00p 33.00p 31.00p 32.00p 68854
23/07/2024 31.00p 33.00p 31.00p 31.00p 105064
22/07/2024 31.00p 32.00p 31.00p 31.50p 78847
19/07/2024 31.00p 31.90p 30.00p 31.00p 43655
18/07/2024 31.00p 32.00p 30.00p 31.00p 106477
17/07/2024 30.00p 32.00p 29.71p 31.00p 170344
16/07/2024 29.50p 31.00p 29.00p 30.00p 91321
15/07/2024 30.50p 31.00p 29.36p 29.50p 334692
12/07/2024 31.00p 32.00p 30.00p 30.80p 143844
11/07/2024 31.70p 34.00p 31.00p 31.00p 585301
10/07/2024 30.00p 32.40p 30.00p 32.00p 242693
09/07/2024 30.00p 34.00p 29.56p 30.00p 428305
08/07/2024 28.00p 30.70p 27.26p 30.00p 215830
05/07/2024 27.00p 29.00p 26.35p 28.00p 226601
04/07/2024 27.00p 28.00p 26.03p 27.00p 47418
03/07/2024 28.50p 28.50p 26.00p 27.00p 315110
02/07/2024 28.50p 29.00p 28.00p 28.50p 233904
01/07/2024 27.00p 30.00p 26.21p 28.50p 723497
28/06/2024 26.00p 29.00p 26.00p 27.00p 559628
27/06/2024 26.50p 26.90p 25.30p 26.00p 193695
26/06/2024 26.00p 26.90p 26.00p 26.50p 159744
25/06/2024 23.00p 27.75p 23.00p 26.50p 1124833
24/06/2024 23.00p 23.80p 22.31p 23.00p 130063
21/06/2024 22.00p 23.80p 22.00p 23.00p 114185
20/06/2024 23.50p 23.50p 21.00p 22.00p 427887
19/06/2024 25.00p 25.00p 23.00p 23.50p 274877
18/06/2024 25.00p 26.00p 24.02p 25.00p 81192
17/06/2024 25.00p 27.00p 24.82p 25.00p 400191
14/06/2024 24.50p 26.00p 24.50p 25.00p 164130
13/06/2024 25.50p 26.00p 24.11p 24.50p 343286
12/06/2024 27.00p 28.00p 25.00p 25.50p 500405
11/06/2024 25.50p 28.00p 25.00p 27.00p 824606
10/06/2024 22.00p 26.00p 21.00p 25.00p 956915
07/06/2024 21.00p 22.00p 20.00p 21.00p 430552
06/06/2024 21.50p 21.76p 20.20p 21.00p 266545
05/06/2024 21.50p 21.80p 21.00p 21.50p 116269
04/06/2024 22.50p 23.00p 20.61p 21.50p 904069
03/06/2024 20.50p 24.00p 20.50p 22.60p 799980
31/05/2024 18.50p 22.00p 18.50p 21.60p 1539412
30/05/2024 17.50p 19.00p 17.50p 18.50p 526243
29/05/2024 16.00p 17.84p 15.78p 17.50p 907753
28/05/2024 16.00p 16.50p 15.50p 16.00p 574776
24/05/2024 16.00p 16.50p 15.76p 16.00p 416720
23/05/2024 15.25p 16.50p 15.25p 16.00p 434507
22/05/2024 15.25p 15.45p 15.12p 15.25p 219513
21/05/2024 15.25p 15.50p 15.00p 15.25p 243412
20/05/2024 16.00p 16.35p 15.00p 15.25p 426405
17/05/2024 15.75p 16.35p 15.50p 16.00p 356823
16/05/2024 15.75p 15.92p 15.50p 15.75p 173073
15/05/2024 15.50p 15.92p 15.21p 15.75p 395385
14/05/2024 15.25p 15.42p 15.00p 15.25p 88452
13/05/2024 14.75p 15.50p 14.75p 15.25p 295320
10/05/2024 14.00p 15.00p 14.00p 14.75p 660543
09/05/2024 14.75p 14.75p 13.70p 14.00p 624710
08/05/2024 15.00p 15.37p 14.60p 14.80p 619500
07/05/2024 15.00p 15.50p 14.50p 15.00p 627557
03/05/2024 15.25p 15.50p 15.00p 15.00p 515919
02/05/2024 15.00p 16.00p 15.00p 15.25p 307053
01/05/2024 15.25p 15.80p 14.70p 15.00p 405763
30/04/2024 15.00p 16.00p 14.70p 15.00p 444677
29/04/2024 15.00p 15.50p 14.38p 15.00p 399179
26/04/2024 15.00p 15.28p 14.00p 15.00p 106103
25/04/2024 15.25p 15.26p 14.50p 15.00p 214468
24/04/2024 15.00p 15.39p 14.50p 15.25p 220062
23/04/2024 14.25p 15.00p 14.00p 15.00p 239556
22/04/2024 14.50p 14.99p 14.00p 14.00p 276128
19/04/2024 14.75p 15.00p 14.20p 14.25p 95792
18/04/2024 14.75p 14.75p 14.50p 14.75p 194792
17/04/2024 14.75p 15.00p 14.00p 14.75p 334093
16/04/2024 14.25p 15.10p 14.00p 14.75p 733020
15/04/2024 14.25p 14.50p 14.00p 14.10p 512226
12/04/2024 14.25p 14.50p 14.15p 14.25p 196343
11/04/2024 14.25p 14.50p 14.00p 14.25p 106754
10/04/2024 14.25p 15.00p 14.00p 14.25p 805690
09/04/2024 14.50p 15.00p 14.00p 14.00p 120700
08/04/2024 14.00p 15.00p 14.00p 14.50p 675379
05/04/2024 13.75p 14.50p 13.50p 14.00p 190489
04/04/2024 14.50p 14.50p 13.50p 13.75p 226146
03/04/2024 14.50p 14.74p 14.00p 14.50p 198742
02/04/2024 13.75p 14.95p 13.00p 14.50p 657843
28/03/2024 13.50p 13.87p 13.00p 13.50p 500435
27/03/2024 13.75p 13.95p 13.00p 13.50p 170789
26/03/2024 13.75p 13.80p 13.50p 13.50p 42231
25/03/2024 13.75p 14.00p 13.61p 13.75p 292185
22/03/2024 14.25p 14.50p 13.58p 13.60p 224896
21/03/2024 14.25p 14.25p 14.00p 14.25p 44177
20/03/2024 14.50p 14.50p 14.25p 14.25p 69174
19/03/2024 14.50p 14.50p 14.00p 14.25p 266060
18/03/2024 14.50p 15.20p 14.15p 14.50p 272123
15/03/2024 14.00p 15.00p 14.00p 14.50p 278842
14/03/2024 14.00p 14.50p 13.81p 14.00p 157603
13/03/2024 14.00p 14.50p 13.50p 14.00p 353904
12/03/2024 14.50p 14.70p 13.50p 14.00p 242407
11/03/2024 15.50p 15.75p 13.50p 14.50p 475660
08/03/2024 14.75p 15.00p 14.00p 14.25p 139376

*Close Price adjusted for both dividends and splits