Guardian Metal Resources (GMET) Share Price

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits