Guardian Metal Resources (GMET) Share Price

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

Date Open High Low Close* Volume
21/10/2025 114.00p 118.00p 102.50p 102.50p 387520
20/10/2025 122.00p 124.00p 111.00p 113.00p 696584
17/10/2025 135.50p 137.40p 121.00p 122.00p 844607
16/10/2025 145.00p 147.00p 130.00p 138.00p 991331
15/10/2025 142.50p 149.00p 142.00p 145.00p 1506728
14/10/2025 138.00p 144.00p 137.26p 143.00p 1278652
13/10/2025 127.00p 139.00p 125.00p 138.00p 892094
10/10/2025 125.00p 129.00p 123.00p 125.00p 627258
09/10/2025 124.00p 127.00p 122.00p 127.00p 1004244
08/10/2025 115.00p 125.00p 113.50p 123.00p 787059
07/10/2025 113.00p 117.00p 112.00p 115.50p 348932
06/10/2025 112.00p 114.00p 108.06p 114.00p 209612
03/10/2025 109.50p 113.00p 105.00p 112.00p 784067
02/10/2025 111.00p 114.00p 108.00p 110.00p 382283
01/10/2025 113.00p 115.00p 108.00p 113.00p 168358
30/09/2025 116.00p 118.00p 107.00p 113.00p 474741
29/09/2025 107.50p 118.00p 106.00p 112.50p 679304
26/09/2025 105.50p 108.00p 102.00p 106.00p 564404
25/09/2025 97.00p 110.00p 96.00p 103.00p 1433331
24/09/2025 86.00p 95.00p 85.00p 93.00p 603677
23/09/2025 87.50p 88.00p 85.00p 85.00p 320015
22/09/2025 87.50p 89.00p 86.60p 87.50p 163920
19/09/2025 89.00p 90.00p 86.00p 87.00p 258698
18/09/2025 88.50p 91.00p 87.00p 88.00p 271196
17/09/2025 88.00p 91.00p 86.00p 89.00p 284247
16/09/2025 85.00p 86.20p 85.00p 90.00p 468767
15/09/2025 85.00p 88.00p 83.00p 86.20p 186031
12/09/2025 87.00p 89.00p 84.00p 85.50p 222897
11/09/2025 82.50p 84.20p 82.50p 87.00p 328739
10/09/2025 82.50p 85.00p 81.00p 84.20p 395147
09/09/2025 81.50p 83.80p 78.00p 82.20p 429085
08/09/2025 80.00p 82.00p 76.77p 80.00p 507644
05/09/2025 79.50p 81.00p 78.00p 79.20p 297579
04/09/2025 76.50p 81.00p 76.00p 78.80p 380351
03/09/2025 74.50p 77.69p 73.00p 78.00p 444229
02/09/2025 77.00p 79.00p 74.00p 75.60p 251171
01/09/2025 78.50p 82.00p 75.00p 76.00p 287141
29/08/2025 81.00p 83.00p 76.00p 78.50p 132868
28/08/2025 83.00p 86.00p 79.00p 81.00p 291544
27/08/2025 87.50p 90.00p 80.00p 82.00p 431245
26/08/2025 87.50p 97.00p 85.00p 87.00p 1956858
22/08/2025 64.00p 75.00p 63.55p 74.00p 785276
21/08/2025 61.00p 65.85p 60.33p 64.00p 626713
20/08/2025 60.00p 61.00p 59.65p 61.00p 647854
19/08/2025 60.00p 65.00p 59.00p 60.00p 1145112
18/08/2025 54.00p 58.89p 53.55p 58.00p 733502
15/08/2025 55.00p 55.00p 53.03p 54.00p 195655
14/08/2025 55.50p 57.00p 54.00p 55.00p 326090
13/08/2025 55.00p 57.00p 54.00p 55.00p 253702
12/08/2025 57.00p 57.80p 54.00p 55.00p 152467
11/08/2025 57.00p 58.00p 56.00p 57.00p 265486
08/08/2025 57.50p 58.00p 56.00p 56.50p 263088
07/08/2025 56.00p 58.00p 56.00p 57.50p 141911
06/08/2025 55.50p 57.00p 54.00p 56.60p 1039289
05/08/2025 56.00p 56.95p 55.00p 55.50p 126991
04/08/2025 56.00p 57.00p 55.22p 56.00p 366529
01/08/2025 56.50p 57.00p 55.00p 55.60p 146967
31/07/2025 59.50p 60.00p 55.35p 56.00p 154866
30/07/2025 59.50p 61.00p 58.00p 59.50p 135496
29/07/2025 62.00p 63.00p 58.00p 58.00p 292709
28/07/2025 61.00p 63.00p 60.00p 62.00p 290293
25/07/2025 62.00p 63.00p 60.30p 61.00p 249741
24/07/2025 64.00p 64.75p 61.00p 61.00p 239398
23/07/2025 65.00p 70.95p 63.00p 65.00p 1375045
22/07/2025 61.00p 62.00p 59.15p 60.50p 119030
21/07/2025 63.00p 65.00p 60.00p 61.00p 189718
18/07/2025 63.50p 64.00p 62.16p 63.00p 60866
17/07/2025 64.00p 65.00p 63.00p 64.00p 171760
16/07/2025 64.00p 66.00p 63.00p 64.00p 485997
15/07/2025 65.50p 67.00p 64.00p 66.60p 483309
14/07/2025 64.50p 66.00p 63.00p 65.50p 194458
11/07/2025 64.50p 66.00p 63.00p 66.00p 148125
10/07/2025 66.50p 68.00p 63.45p 65.00p 274416
09/07/2025 61.00p 69.00p 60.87p 68.00p 468562
08/07/2025 59.00p 62.00p 58.82p 62.00p 232276
07/07/2025 59.00p 60.00p 56.60p 59.00p 159823
04/07/2025 58.50p 59.94p 58.00p 58.50p 74617
03/07/2025 58.00p 60.00p 57.00p 58.50p 205362
02/07/2025 56.50p 60.00p 56.26p 58.00p 229022
01/07/2025 55.00p 57.90p 54.90p 56.50p 238801
30/06/2025 56.00p 58.00p 53.75p 55.00p 222783
27/06/2025 54.00p 55.00p 52.00p 54.00p 125257
26/06/2025 53.00p 55.00p 52.52p 54.00p 189089
25/06/2025 53.50p 54.00p 52.02p 53.00p 72551
24/06/2025 53.50p 54.00p 52.60p 54.00p 130282
23/06/2025 52.50p 54.00p 52.00p 54.00p 277532
20/06/2025 53.00p 54.00p 52.00p 52.50p 156627
19/06/2025 53.00p 54.00p 52.02p 53.00p 71588
18/06/2025 53.00p 54.00p 52.51p 53.00p 53333
17/06/2025 52.50p 53.70p 51.00p 53.00p 274127
16/06/2025 55.00p 56.00p 52.50p 52.50p 182162
13/06/2025 57.00p 57.88p 55.00p 55.50p 96980
12/06/2025 55.50p 58.00p 54.00p 56.00p 250699
11/06/2025 58.50p 60.00p 50.00p 53.00p 767715
10/06/2025 54.50p 62.00p 53.00p 59.00p 765077
09/06/2025 52.50p 56.00p 52.01p 54.60p 497290
06/06/2025 49.50p 53.00p 48.50p 52.50p 794967
05/06/2025 46.00p 51.00p 45.00p 51.00p 682098
04/06/2025 41.50p 46.00p 41.10p 45.50p 866107
03/06/2025 39.50p 42.00p 39.00p 41.50p 524792
02/06/2025 39.50p 41.00p 38.00p 38.80p 204262
30/05/2025 40.00p 40.67p 39.50p 39.50p 92460
29/05/2025 40.00p 41.00p 38.00p 39.50p 138130
28/05/2025 40.00p 40.67p 39.35p 39.90p 121393
27/05/2025 40.00p 40.98p 39.33p 40.00p 65191
23/05/2025 40.00p 40.19p 39.10p 39.90p 138932
22/05/2025 39.00p 41.00p 38.00p 40.00p 118924
21/05/2025 40.50p 40.98p 38.00p 39.00p 196212
20/05/2025 40.50p 41.00p 40.00p 40.50p 90644
19/05/2025 42.00p 42.98p 40.00p 40.70p 114624
16/05/2025 42.00p 43.00p 41.62p 42.00p 191407
15/05/2025 41.75p 42.30p 41.20p 42.00p 115171
14/05/2025 41.75p 42.50p 41.00p 41.60p 285607
13/05/2025 42.00p 43.00p 41.00p 41.90p 697428
12/05/2025 40.50p 43.00p 40.15p 43.00p 248481
09/05/2025 41.00p 41.88p 39.50p 40.60p 120139
08/05/2025 41.00p 42.00p 40.00p 41.00p 185361
07/05/2025 37.50p 41.66p 37.50p 40.50p 527355
06/05/2025 37.00p 40.00p 36.61p 37.50p 139946
02/05/2025 37.00p 38.00p 36.00p 36.50p 298545
01/05/2025 36.50p 38.00p 35.00p 37.00p 177812
30/04/2025 36.00p 37.00p 35.00p 36.50p 138664
29/04/2025 37.00p 38.00p 35.20p 35.50p 326496
28/04/2025 37.00p 37.50p 36.00p 37.00p 158944
25/04/2025 37.50p 39.00p 37.00p 37.00p 433780
24/04/2025 39.50p 42.00p 37.00p 38.00p 566556
23/04/2025 40.50p 42.00p 39.00p 39.50p 249183
22/04/2025 40.50p 42.00p 38.20p 41.00p 226904
17/04/2025 39.00p 41.00p 38.00p 39.40p 165885
16/04/2025 39.00p 40.00p 38.00p 39.00p 153095
15/04/2025 39.00p 40.89p 38.00p 39.25p 232919
14/04/2025 41.00p 42.00p 38.00p 39.80p 431570
11/04/2025 41.00p 42.00p 40.02p 41.00p 106515
10/04/2025 40.50p 41.98p 40.00p 41.00p 301650
09/04/2025 41.50p 43.00p 39.00p 39.50p 187190
08/04/2025 41.50p 43.00p 40.25p 42.90p 272151
07/04/2025 40.00p 42.00p 37.00p 42.00p 530778
04/04/2025 42.00p 43.00p 39.12p 40.50p 258563
03/04/2025 43.00p 44.00p 41.00p 42.00p 75324
02/04/2025 46.00p 47.00p 41.00p 43.50p 578440
01/04/2025 47.00p 48.00p 45.00p 46.00p 122955
31/03/2025 46.50p 49.00p 45.10p 47.00p 387534
28/03/2025 48.50p 50.00p 45.00p 46.50p 503285
27/03/2025 46.50p 52.00p 46.00p 49.00p 629654
26/03/2025 45.00p 47.00p 44.78p 46.50p 474226
25/03/2025 43.50p 47.00p 42.80p 45.00p 344008
24/03/2025 41.00p 45.00p 41.00p 43.50p 630295
21/03/2025 36.50p 45.00p 36.50p 41.00p 1195039
20/03/2025 34.00p 37.00p 34.00p 36.50p 392507
19/03/2025 34.00p 35.00p 33.02p 34.50p 75577
18/03/2025 33.50p 35.00p 32.00p 34.00p 126065
17/03/2025 33.00p 35.80p 32.00p 32.40p 274719
14/03/2025 32.00p 34.00p 32.00p 33.00p 320685
13/03/2025 32.00p 33.00p 31.00p 32.00p 124061
12/03/2025 32.50p 32.66p 31.00p 32.00p 66955
11/03/2025 32.50p 32.66p 31.00p 32.50p 74942
10/03/2025 32.50p 34.00p 31.00p 32.50p 73625
07/03/2025 32.00p 33.50p 31.10p 32.00p 148801
06/03/2025 32.00p 32.95p 31.33p 32.00p 134612
05/03/2025 31.50p 33.00p 31.00p 32.00p 265337
04/03/2025 32.50p 32.70p 31.00p 31.50p 146963
03/03/2025 33.50p 36.00p 32.00p 32.50p 187677
28/02/2025 33.00p 33.88p 32.20p 33.00p 52438
27/02/2025 33.00p 33.00p 32.40p 33.00p 71205
26/02/2025 33.00p 34.00p 32.35p 33.00p 307289
25/02/2025 35.00p 36.00p 33.00p 33.50p 266556
24/02/2025 36.50p 38.00p 34.13p 35.00p 302075
21/02/2025 36.00p 38.00p 35.00p 37.00p 339340
20/02/2025 34.00p 36.00p 33.86p 35.00p 201692
19/02/2025 34.00p 35.00p 33.00p 33.00p 55886
18/02/2025 34.00p 35.00p 33.00p 34.00p 94735
17/02/2025 34.00p 35.00p 33.00p 34.20p 105868
14/02/2025 34.00p 34.90p 33.77p 34.00p 86073
13/02/2025 35.00p 36.00p 33.61p 34.00p 227302
12/02/2025 35.00p 35.95p 34.00p 34.20p 108312
11/02/2025 35.00p 36.00p 34.25p 35.00p 159284
10/02/2025 32.50p 36.00p 32.50p 35.80p 767428
07/02/2025 32.50p 33.00p 31.40p 32.50p 122908
06/02/2025 32.50p 33.00p 32.32p 32.80p 183725
05/02/2025 33.00p 34.00p 32.60p 33.00p 240512
04/02/2025 33.00p 34.00p 32.56p 32.60p 244432
03/02/2025 33.00p 33.48p 32.35p 33.00p 188974
31/01/2025 33.00p 34.00p 32.00p 33.00p 129491
30/01/2025 33.00p 33.48p 32.66p 33.00p 72564
29/01/2025 33.00p 33.48p 32.00p 33.00p 97711
28/01/2025 33.00p 34.88p 33.00p 33.00p 190951
27/01/2025 35.00p 35.70p 32.00p 32.80p 650316
24/01/2025 35.50p 35.80p 34.00p 35.00p 319021
23/01/2025 32.50p 36.93p 31.40p 35.50p 347958
22/01/2025 32.50p 34.00p 31.00p 32.50p 99576
21/01/2025 32.00p 33.00p 31.00p 32.00p 102227
20/01/2025 32.00p 32.66p 31.05p 31.40p 62061
17/01/2025 32.00p 32.66p 31.33p 32.00p 18113
16/01/2025 32.50p 34.00p 31.00p 32.00p 171407
15/01/2025 32.50p 34.00p 31.91p 32.50p 60335
14/01/2025 32.50p 32.68p 31.81p 32.20p 61979
13/01/2025 32.00p 34.00p 31.00p 32.50p 331254
10/01/2025 31.50p 32.00p 29.40p 31.50p 98514
09/01/2025 31.50p 32.18p 30.37p 31.50p 115463
08/01/2025 31.50p 32.90p 30.30p 31.50p 73934

*Close Price adjusted for both dividends and splits