Guardian Metal Resources (GMET) Share Price

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

Date Open High Low Close* Volume
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
07/01/2025 32.00p 34.00p 30.03p 31.00p 154414
06/01/2025 31.00p 34.00p 30.00p 32.00p 330430
03/01/2025 29.00p 30.95p 29.00p 30.00p 138217
02/01/2025 28.00p 30.00p 27.31p 29.00p 68797
31/12/2024 28.00p 29.00p 27.13p 28.00p 23446
30/12/2024 28.00p 29.70p 27.13p 28.00p 78655
27/12/2024 28.00p 28.69p 27.13p 28.00p 43642
24/12/2024 28.00p 29.00p 27.13p 28.00p 15311
23/12/2024 28.00p 28.69p 27.05p 28.00p 53830
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

*Close Price adjusted for both dividends and splits