Guardian Metal Resources (GMET) Share Price

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

Date Open High Low Close* Volume
08/06/2023 7.63p 8.45p 7.50p 8.13p 223025
07/06/2023 7.13p 7.95p 6.92p 7.63p 242648
06/06/2023 7.13p 7.40p 6.88p 7.13p 546061
05/06/2023 7.00p 7.00p 6.20p 6.63p 479378
02/06/2023 7.25p 7.25p 6.40p 7.00p 110788
01/06/2023 7.75p 7.75p 7.00p 7.25p 142185
31/05/2023 7.75p 7.75p 7.00p 7.75p 226790
30/05/2023 7.75p 7.75p 7.50p 7.75p 13136
26/05/2023 7.75p 7.75p 7.50p 7.75p 161467
25/05/2023 7.75p 7.75p 7.69p 7.75p 2601
24/05/2023 7.75p 7.75p 7.35p 7.75p 121167
23/05/2023 7.75p 7.80p 7.50p 7.75p 6882
22/05/2023 7.75p 8.24p 7.50p 7.75p 265561
19/05/2023 7.75p 7.75p 7.30p 7.63p 58823
18/05/2023 8.00p 8.00p 7.50p 7.75p 115752
17/05/2023 8.13p 8.14p 7.64p 8.00p 138538
16/05/2023 8.13p 8.20p 8.13p 8.13p 41313
15/05/2023 8.13p 8.15p 8.00p 8.13p 441414
12/05/2023 8.13p 8.13p 8.00p 8.13p 27378
11/05/2023 8.13p 8.25p 8.00p 8.13p 360624
10/05/2023 8.75p 8.80p 7.95p 8.13p 1116356

*Close Price adjusted for both dividends and splits