Guardian Metal Resources (GMET) Share Price

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

Date Open High Low Close* Volume
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
07/03/2024 14.75p 15.00p 14.50p 14.75p 82077
06/03/2024 15.25p 15.25p 14.55p 14.75p 251718
05/03/2024 15.25p 15.45p 15.22p 15.25p 268505
04/03/2024 15.25p 15.50p 15.00p 15.25p 501396
01/03/2024 15.00p 15.45p 14.86p 15.25p 192349
29/02/2024 14.75p 15.40p 14.50p 15.00p 165282
28/02/2024 15.25p 15.50p 14.60p 14.75p 170396
27/02/2024 16.50p 17.00p 15.00p 15.25p 314478
26/02/2024 15.50p 17.00p 15.25p 16.50p 247329
23/02/2024 15.25p 16.00p 15.06p 15.50p 168557
22/02/2024 16.25p 16.80p 14.59p 15.25p 574818
21/02/2024 14.00p 16.50p 13.50p 16.25p 419910
20/02/2024 13.25p 14.50p 12.50p 14.00p 564702
19/02/2024 14.00p 14.50p 13.00p 13.50p 155489
16/02/2024 15.00p 15.50p 13.50p 14.00p 264255
15/02/2024 14.50p 15.48p 14.50p 14.75p 332880
14/02/2024 13.50p 14.99p 13.00p 14.25p 233656
13/02/2024 13.75p 14.00p 13.00p 13.50p 183166
12/02/2024 13.75p 14.00p 13.50p 13.75p 244692
09/02/2024 13.50p 15.00p 13.49p 13.75p 516017
08/02/2024 13.50p 14.40p 13.05p 13.50p 591259
07/02/2024 14.25p 14.50p 13.02p 13.25p 150510
06/02/2024 14.50p 14.67p 14.00p 14.25p 127290
05/02/2024 14.50p 15.00p 14.20p 14.60p 257842
02/02/2024 15.00p 15.50p 14.20p 14.50p 224457
01/02/2024 15.00p 15.50p 14.70p 15.00p 28506
31/01/2024 15.00p 15.50p 14.70p 15.00p 284669
30/01/2024 16.00p 16.10p 14.50p 15.00p 762875
29/01/2024 14.75p 18.00p 14.75p 16.00p 1678734
26/01/2024 14.50p 16.00p 13.08p 14.75p 955684
25/01/2024 11.50p 15.00p 11.40p 14.50p 746358
24/01/2024 10.50p 12.50p 10.50p 11.50p 570035
23/01/2024 10.50p 11.00p 10.05p 10.50p 1223833
22/01/2024 9.75p 9.87p 9.50p 9.75p 283856
19/01/2024 10.00p 10.00p 9.50p 9.75p 139776
18/01/2024 10.50p 10.90p 10.00p 10.00p 1810343
17/01/2024 10.50p 10.50p 10.12p 10.50p 1110
16/01/2024 10.25p 10.50p 10.00p 10.50p 279718
15/01/2024 10.25p 10.50p 10.10p 10.25p 109143
12/01/2024 10.25p 10.50p 10.10p 10.25p 42688
11/01/2024 10.50p 10.50p 10.01p 10.25p 67992
10/01/2024 10.75p 10.75p 10.10p 10.50p 308300
09/01/2024 9.25p 11.00p 9.25p 10.75p 1097567
08/01/2024 9.25p 9.38p 9.06p 9.25p 110907
05/01/2024 9.25p 9.37p 9.17p 9.25p 70678
04/01/2024 9.25p 9.50p 9.17p 9.25p 42543
03/01/2024 9.25p 9.45p 9.17p 9.25p 71307
02/01/2024 9.25p 9.43p 9.17p 9.25p 51145
29/12/2023 9.25p 9.45p 9.10p 9.25p 71163
28/12/2023 9.25p 9.50p 9.07p 9.25p 85758
27/12/2023 9.25p 9.45p 9.06p 9.25p 220804
22/12/2023 9.25p 9.45p 9.12p 9.25p 6930
21/12/2023 9.25p 9.51p 9.20p 9.25p 91237
20/12/2023 9.25p 9.38p 9.10p 9.25p 329433
19/12/2023 9.25p 9.50p 9.00p 9.25p 35262
18/12/2023 9.25p 9.50p 9.00p 9.25p 41915
15/12/2023 9.25p 9.50p 9.00p 9.25p 154035
14/12/2023 8.75p 9.25p 8.40p 9.25p 300624
13/12/2023 9.40p 9.49p 8.70p 8.75p 224559
12/12/2023 9.13p 9.85p 9.13p 9.40p 334410
11/12/2023 7.75p 9.39p 7.50p 9.00p 1003846
08/12/2023 7.63p 7.80p 7.50p 7.63p 31780
07/12/2023 7.88p 7.88p 7.30p 7.63p 69994
06/12/2023 7.88p 7.88p 7.80p 7.88p 41861
05/12/2023 7.88p 7.88p 7.75p 7.88p 14931
04/12/2023 7.88p 8.00p 7.80p 7.88p 213696
01/12/2023 7.75p 8.00p 7.70p 7.75p 18622
30/11/2023 7.75p 7.75p 7.50p 7.75p 7790
29/11/2023 7.75p 7.75p 7.50p 7.75p 17503
28/11/2023 7.75p 7.75p 7.50p 7.75p 97164
27/11/2023 7.75p 7.80p 7.51p 7.75p 333272
24/11/2023 7.75p 7.75p 7.50p 7.75p 171259
23/11/2023 7.75p 7.75p 7.50p 7.75p 15690
22/11/2023 7.75p 7.80p 7.74p 7.75p 1239
21/11/2023 7.75p 7.80p 7.50p 7.75p 86684
20/11/2023 7.75p 7.80p 7.75p 7.75p 15934
17/11/2023 7.75p 7.90p 7.50p 7.75p 43883
16/11/2023 7.75p 7.90p 7.50p 7.75p 57581
15/11/2023 7.75p 7.95p 7.50p 7.75p 26613
14/11/2023 7.75p 7.88p 7.75p 7.75p 28045
13/11/2023 8.13p 8.25p 7.51p 8.00p 87301
10/11/2023 8.13p 8.15p 8.03p 8.13p 119641
09/11/2023 8.13p 8.20p 8.05p 8.13p 184804
08/11/2023 8.13p 8.25p 8.03p 8.13p 44213
07/11/2023 8.50p 8.65p 8.13p 8.13p 141665
06/11/2023 8.50p 8.72p 8.41p 8.50p 95022

*Close Price adjusted for both dividends and splits