Guardian Metal Resources PLC GMET
LSE · United Kingdom · Non-Energy Minerals
GBp 135.00-4.50 (-3.23%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 135.00 | -3.23% | GBp 142.00 | GBp 142.91 | GBp 133.50 | 256.28K |
| 2026-09-30 | GBp 139.50 | +1.09% | GBp 138.00 | GBp 142.00 | GBp 133.60 | 216.11K |
| 2026-09-29 | GBp 138.00 | -3.50% | GBp 143.50 | GBp 149.50 | GBp 136.00 | 192.86K |
| 2026-09-28 | GBp 143.00 | -7.44% | GBp 150.00 | GBp 156.50 | GBp 141.00 | 178.48K |
| 2026-09-25 | GBp 154.50 | -1.90% | GBp 155.00 | GBp 164.50 | GBp 150.49 | 84.79K |
| 2026-09-24 | GBp 157.50 | -4.26% | GBp 167.00 | GBp 170.00 | GBp 155.00 | 45.04K |
| 2026-09-23 | GBp 164.50 | +1.23% | GBp 168.00 | GBp 173.50 | GBp 162.00 | 173.81K |
| 2026-09-22 | GBp 162.50 | -1.52% | GBp 165.00 | GBp 174.00 | GBp 161.00 | 96.75K |
| 2026-09-21 | GBp 165.00 | +1.85% | GBp 168.00 | GBp 171.00 | GBp 158.00 | 221.84K |
| 2026-09-18 | GBp 162.00 | +1.25% | GBp 157.00 | GBp 169.00 | GBp 155.00 | 71.01K |
| 2026-09-17 | GBp 160.00 | -3.03% | GBp 172.00 | GBp 172.00 | GBp 157.00 | 137.50K |
| 2026-09-16 | GBp 165.00 | +4.43% | GBp 160.00 | GBp 170.00 | GBp 157.00 | 132.79K |
| 2026-09-15 | GBp 158.00 | +2.60% | GBp 148.50 | GBp 170.00 | GBp 148.50 | 343.36K |
| 2026-09-14 | GBp 154.00 | -6.67% | GBp 163.00 | GBp 177.00 | GBp 148.00 | 457.43K |
| 2026-09-11 | GBp 165.00 | -4.35% | GBp 175.00 | GBp 177.97 | GBp 163.00 | 129.26K |
| 2026-09-10 | GBp 172.50 | -5.74% | GBp 175.00 | GBp 185.50 | GBp 170.00 | 156.57K |
| 2026-09-09 | GBp 183.00 | +0.55% | GBp 180.50 | GBp 188.00 | GBp 175.00 | 146.45K |
| 2026-09-08 | GBp 182.00 | +10.30% | GBp 164.00 | GBp 188.00 | GBp 164.00 | 334.57K |
| 2026-09-07 | GBp 165.00 | +0.92% | GBp 163.50 | GBp 176.50 | GBp 160.35 | 107.17K |
| 2026-09-04 | GBp 163.50 | -2.39% | GBp 160.50 | GBp 177.50 | GBp 160.00 | 154.69K |
| 2026-09-03 | GBp 167.50 | +3.08% | GBp 160.50 | GBp 180.00 | GBp 160.50 | 263.35K |
| 2026-09-02 | GBp 162.50 | -8.19% | GBp 168.00 | GBp 175.00 | GBp 160.50 | 165.04K |
| 2026-09-01 | GBp 177.00 | -4.07% | GBp 183.00 | GBp 188.00 | GBp 175.50 | 133.21K |
| 2026-08-28 | GBp 184.50 | -5.38% | GBp 195.00 | GBp 205.00 | GBp 184.50 | 185.84K |
| 2026-08-27 | GBp 195.00 | -0.26% | GBp 196.00 | GBp 204.27 | GBp 190.00 | 132.08K |
| 2026-08-26 | GBp 195.50 | +12.03% | GBp 172.00 | GBp 204.00 | GBp 172.00 | 247.39K |
| 2026-08-25 | GBp 174.50 | -0.85% | GBp 170.00 | GBp 185.00 | GBp 170.00 | 221.25K |
| 2026-08-24 | GBp 176.00 | -3.83% | GBp 170.00 | GBp 189.00 | GBp 170.00 | 137.57K |
| 2026-08-21 | GBp 183.00 | +6.09% | GBp 180.00 | GBp 189.00 | GBp 172.50 | 180.33K |
| 2026-08-20 | GBp 172.50 | -7.26% | GBp 185.00 | GBp 185.50 | GBp 172.00 | 217.46K |
| 2026-08-19 | GBp 186.00 | +3.62% | GBp 178.00 | GBp 190.00 | GBp 175.00 | 332.34K |
| 2026-08-18 | GBp 179.50 | -1.37% | GBp 189.00 | GBp 190.00 | GBp 179.00 | 256.28K |
| 2026-08-17 | GBp 182.00 | -4.46% | GBp 183.00 | GBp 200.00 | GBp 178.50 | 232.52K |
| 2026-08-14 | GBp 190.50 | +0.53% | GBp 191.00 | GBp 198.50 | GBp 183.00 | 413.70K |
| 2026-08-13 | GBp 189.50 | -0.52% | GBp 190.00 | GBp 195.00 | GBp 185.50 | 187.92K |
| 2026-08-12 | GBp 190.50 | +7.32% | GBp 189.00 | GBp 201.00 | GBp 187.00 | 622.90K |
| 2026-08-11 | GBp 177.50 | +0.28% | GBp 184.00 | GBp 185.00 | GBp 175.00 | 208.08K |
| 2026-08-10 | GBp 177.00 | +4.12% | GBp 170.00 | GBp 183.30 | GBp 166.00 | 212.47K |
| 2026-08-07 | GBp 170.00 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 96.09K |
| 2026-08-06 | GBp 170.00 | -0.29% | GBp 167.50 | GBp 175.00 | GBp 160.00 | 91.37K |
| 2026-08-05 | GBp 170.50 | +17.59% | GBp 155.00 | GBp 175.00 | GBp 150.00 | 295.99K |
| 2026-08-04 | GBp 145.00 | +7.41% | GBp 135.00 | GBp 155.00 | GBp 130.00 | 189.78K |
| 2026-08-03 | GBp 135.00 | -5.26% | GBp 140.00 | GBp 145.00 | GBp 130.00 | 361.07K |
| 2026-07-31 | GBp 142.50 | 0.00% | GBp 145.00 | GBp 150.00 | GBp 140.00 | 89.95K |
| 2026-07-30 | GBp 142.50 | -1.38% | GBp 145.00 | GBp 150.00 | GBp 140.00 | 295.28K |
| 2026-07-29 | GBp 144.50 | -6.77% | GBp 155.00 | GBp 160.00 | GBp 142.00 | 159.89K |
| 2026-07-28 | GBp 155.00 | -6.06% | GBp 167.50 | GBp 175.00 | GBp 150.00 | 218.16K |
| 2026-07-27 | GBp 165.00 | +2.48% | GBp 167.50 | GBp 175.00 | GBp 160.00 | 56.18K |
| 2026-07-24 | GBp 161.00 | -6.67% | GBp 172.50 | GBp 180.00 | GBp 160.00 | 87.94K |
| 2026-07-23 | GBp 172.50 | -4.70% | GBp 180.00 | GBp 185.00 | GBp 165.00 | 88.00K |
| 2026-07-22 | GBp 181.00 | +2.84% | GBp 175.00 | GBp 185.00 | GBp 170.00 | 161.39K |
| 2026-07-21 | GBp 176.00 | +10.00% | GBp 162.50 | GBp 180.00 | GBp 160.00 | 297.24K |
| 2026-07-20 | GBp 160.00 | +10.34% | GBp 150.00 | GBp 160.00 | GBp 140.00 | 177.20K |
| 2026-07-17 | GBp 145.00 | +8.21% | GBp 137.50 | GBp 155.00 | GBp 135.00 | 267.03K |
| 2026-07-16 | GBp 134.00 | -10.67% | GBp 150.00 | GBp 155.00 | GBp 126.00 | 416.17K |
| 2026-07-15 | GBp 150.00 | -9.09% | GBp 157.50 | GBp 165.00 | GBp 145.00 | 273.20K |
| 2026-07-14 | GBp 165.00 | -4.07% | GBp 182.50 | GBp 190.00 | GBp 160.00 | 477.25K |
| 2026-07-13 | GBp 172.00 | -6.52% | GBp 190.00 | GBp 195.00 | GBp 170.00 | 220.14K |
| 2026-07-10 | GBp 184.00 | +0.82% | GBp 182.50 | GBp 195.00 | GBp 175.00 | 183.77K |
| 2026-07-09 | GBp 182.50 | -0.82% | GBp 182.50 | GBp 190.00 | GBp 175.00 | 68.36K |
| 2026-07-08 | GBp 184.00 | -5.64% | GBp 197.50 | GBp 205.00 | GBp 175.00 | 845.72K |
| 2026-07-07 | GBp 195.00 | -4.41% | GBp 207.50 | GBp 215.00 | GBp 190.00 | 107.18K |
| 2026-07-06 | GBp 204.00 | +4.88% | GBp 192.50 | GBp 215.00 | GBp 190.00 | 255.74K |
| 2026-07-03 | GBp 194.50 | -8.25% | GBp 207.50 | GBp 210.00 | GBp 190.00 | 287.20K |
| 2026-07-02 | GBp 212.00 | -0.47% | GBp 215.00 | GBp 225.00 | GBp 205.00 | 191.73K |
| 2026-07-01 | GBp 213.00 | +5.45% | GBp 205.00 | GBp 220.00 | GBp 200.00 | 223.12K |
| 2026-06-30 | GBp 202.00 | -8.18% | GBp 220.00 | GBp 235.00 | GBp 195.00 | 845.60K |
| 2026-06-29 | GBp 220.00 | -3.93% | GBp 232.50 | GBp 235.00 | GBp 215.00 | 121.51K |
| 2026-06-26 | GBp 229.00 | +4.09% | GBp 222.50 | GBp 240.00 | GBp 215.00 | 368.23K |
| 2026-06-25 | GBp 220.00 | -5.98% | GBp 235.00 | GBp 240.00 | GBp 215.00 | 178.64K |
| 2026-06-24 | GBp 234.00 | -2.09% | GBp 245.00 | GBp 250.23 | GBp 230.00 | 255.31K |
| 2026-06-23 | GBp 239.00 | -2.85% | GBp 245.00 | GBp 255.00 | GBp 235.00 | 221.02K |
| 2026-06-22 | GBp 246.00 | +3.58% | GBp 240.00 | GBp 257.38 | GBp 230.00 | 113.17K |
| 2026-06-19 | GBp 237.50 | -3.06% | GBp 237.50 | GBp 245.00 | GBp 230.00 | 43.65K |
| 2026-06-18 | GBp 245.00 | +2.08% | GBp 240.00 | GBp 250.00 | GBp 230.00 | 92.38K |
| 2026-06-17 | GBp 240.00 | +2.13% | GBp 237.50 | GBp 250.00 | GBp 230.00 | 170.02K |
| 2026-06-16 | GBp 235.00 | +6.82% | GBp 220.00 | GBp 240.00 | GBp 215.00 | 280.04K |
| 2026-06-15 | GBp 220.00 | +2.33% | GBp 215.50 | GBp 230.00 | GBp 210.00 | 214.19K |
| 2026-06-12 | GBp 215.00 | +6.17% | GBp 205.00 | GBp 220.00 | GBp 200.00 | 136.79K |
| 2026-06-11 | GBp 202.50 | +2.79% | GBp 195.00 | GBp 210.00 | GBp 190.00 | 86.42K |
| 2026-06-10 | GBp 197.00 | -6.64% | GBp 207.50 | GBp 215.00 | GBp 195.00 | 280.18K |
| 2026-06-09 | GBp 211.00 | -6.22% | GBp 225.00 | GBp 230.00 | GBp 205.00 | 549.82K |
| 2026-06-08 | GBp 225.00 | -2.17% | GBp 225.00 | GBp 230.00 | GBp 210.00 | 542.71K |
| 2026-06-05 | GBp 230.00 | -4.56% | GBp 245.00 | GBp 250.00 | GBp 225.00 | 110.27K |
| 2026-06-04 | GBp 241.00 | -8.37% | GBp 267.50 | GBp 275.00 | GBp 240.00 | 304.80K |
| 2026-06-03 | GBp 263.00 | +14.35% | GBp 230.00 | GBp 264.00 | GBp 226.00 | 340.36K |
| 2026-06-02 | GBp 230.00 | +2.22% | GBp 225.00 | GBp 235.00 | GBp 220.00 | 593.15K |
| 2026-06-01 | GBp 225.00 | -4.26% | GBp 235.00 | GBp 240.00 | GBp 220.00 | 154.56K |
| 2026-05-29 | GBp 235.00 | +2.17% | GBp 230.00 | GBp 241.10 | GBp 230.00 | 169.62K |
| 2026-05-28 | GBp 230.00 | -5.74% | GBp 242.50 | GBp 245.00 | GBp 225.00 | 512.34K |