Guardian Metal Resources PLC (AIM:GMET)
London
· Delayed Price · Currency is GBP · Price in GBX 105.00
+1.00 (0.96%)
At close: Dec 5, 2025
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.50 | 106.88 | 100.00 | 105.00 | 105.00 | 0.96% | 421,239 |
| Dec 4, 2025 | 103.90 | 104.00 | 102.00 | 104.00 | 104.00 | 1.46% | 182,955 |
| Dec 3, 2025 | 98.00 | 105.00 | 96.00 | 102.50 | 102.50 | 3.96% | 458,022 |
| Dec 2, 2025 | 102.00 | 104.00 | 97.11 | 98.60 | 98.60 | -3.33% | 233,321 |
| Dec 1, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 91,712 |
| Nov 28, 2025 | 101.50 | 104.00 | 99.00 | 103.00 | 103.00 | 1.98% | 297,465 |
| Nov 27, 2025 | 100.00 | 108.00 | 99.00 | 101.00 | 101.00 | 1.00% | 192,635 |
| Nov 26, 2025 | 100.02 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 132,356 |
| Nov 25, 2025 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | - | 137,328 |
| Nov 24, 2025 | 99.00 | 104.00 | 100.00 | 101.00 | 101.00 | 2.02% | 337,685 |
| Nov 21, 2025 | 107.50 | 108.00 | 98.00 | 99.00 | 99.00 | -7.48% | 337,102 |
| Nov 20, 2025 | 103.00 | 108.00 | 101.60 | 107.00 | 107.00 | 3.88% | 444,296 |
| Nov 19, 2025 | 101.00 | 104.00 | 98.07 | 103.00 | 103.00 | 4.04% | 363,795 |
| Nov 18, 2025 | 107.00 | 109.00 | 98.02 | 99.00 | 99.00 | -8.76% | 419,484 |
| Nov 17, 2025 | 113.50 | 115.00 | 108.00 | 108.50 | 108.50 | -3.98% | 369,025 |
| Nov 14, 2025 | 119.00 | 120.50 | 111.00 | 113.00 | 113.00 | -5.04% | 486,654 |
| Nov 13, 2025 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1.28% | 909,183 |
| Nov 12, 2025 | 122.50 | 124.00 | 117.50 | 117.50 | 117.50 | -3.69% | 163,527 |
| Nov 11, 2025 | 120.00 | 125.00 | 117.50 | 122.00 | 122.00 | 2.09% | 232,201 |
| Nov 10, 2025 | 118.50 | 122.00 | 117.00 | 119.50 | 119.50 | 0.42% | 120,492 |
| Nov 7, 2025 | 117.50 | 123.00 | 116.00 | 119.00 | 119.00 | 0.85% | 381,800 |
| Nov 6, 2025 | 110.00 | 119.00 | 110.00 | 118.00 | 118.00 | 8.26% | 534,289 |
| Nov 5, 2025 | 105.50 | 110.00 | 105.00 | 109.00 | 109.00 | 2.83% | 443,414 |
| Nov 4, 2025 | 110.00 | 114.00 | 104.63 | 106.00 | 106.00 | -5.36% | 169,184 |
| Nov 3, 2025 | 106.00 | 112.00 | 105.00 | 112.00 | 112.00 | 10.89% | 788,161 |
| Oct 31, 2025 | 105.00 | 106.44 | 101.00 | 101.00 | 101.00 | -4.72% | 173,746 |
| Oct 30, 2025 | 107.50 | 110.00 | 102.00 | 106.00 | 106.00 | -3.64% | 317,500 |
| Oct 29, 2025 | 113.50 | 116.93 | 105.00 | 110.00 | 110.00 | -4.35% | 702,124 |
| Oct 28, 2025 | 110.00 | 117.00 | 109.00 | 115.00 | 115.00 | 4.55% | 269,476 |
| Oct 27, 2025 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1.85% | 621,164 |
| Oct 24, 2025 | 105.00 | 110.00 | 104.32 | 108.00 | 108.00 | 1.89% | 493,980 |
| Oct 23, 2025 | 100.00 | 110.00 | 97.00 | 106.00 | 106.00 | 8.16% | 824,322 |
| Oct 22, 2025 | 102.50 | 102.00 | 93.00 | 98.00 | 98.00 | -4.39% | 1,645,229 |
| Oct 21, 2025 | 114.00 | 118.00 | 102.50 | 102.50 | 102.50 | -9.29% | 437,172 |
| Oct 20, 2025 | 122.00 | 124.00 | 111.00 | 113.00 | 113.00 | -7.38% | 726,583 |
| Oct 17, 2025 | 135.50 | 137.40 | 121.00 | 122.00 | 122.00 | -11.59% | 877,108 |
| Oct 16, 2025 | 145.00 | 147.00 | 130.00 | 138.00 | 138.00 | -4.83% | 1,062,137 |
| Oct 15, 2025 | 142.50 | 149.00 | 142.00 | 145.00 | 145.00 | 1.40% | 1,579,728 |
| Oct 14, 2025 | 138.00 | 144.00 | 137.26 | 143.00 | 143.00 | 3.62% | 1,318,653 |
| Oct 13, 2025 | 127.00 | 139.00 | 125.00 | 138.00 | 138.00 | 10.40% | 967,090 |
| Oct 10, 2025 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | -1.57% | 652,252 |
| Oct 9, 2025 | 124.00 | 127.00 | 122.00 | 127.00 | 127.00 | 3.25% | 1,074,243 |
| Oct 8, 2025 | 115.00 | 125.00 | 113.50 | 123.00 | 123.00 | 6.49% | 787,056 |
| Oct 7, 2025 | 113.00 | 117.00 | 112.00 | 115.50 | 115.50 | 1.32% | 373,932 |
| Oct 6, 2025 | 112.00 | 114.00 | 108.06 | 114.00 | 114.00 | 1.79% | 234,606 |
| Oct 3, 2025 | 109.50 | 113.00 | 105.00 | 112.00 | 112.00 | 1.82% | 859,064 |
| Oct 2, 2025 | 111.00 | 114.00 | 108.00 | 110.00 | 110.00 | -2.65% | 382,284 |
| Oct 1, 2025 | 113.00 | 115.00 | 108.00 | 113.00 | 113.00 | - | 283,955 |
| Sep 30, 2025 | 116.00 | 118.00 | 107.00 | 113.00 | 113.00 | 0.44% | 539,741 |
| Sep 29, 2025 | 107.50 | 118.00 | 106.00 | 112.50 | 112.50 | 6.13% | 704,301 |
| Sep 26, 2025 | 105.50 | 108.00 | 102.00 | 106.00 | 106.00 | 2.91% | 589,402 |
| Sep 25, 2025 | 97.00 | 110.00 | 96.00 | 103.00 | 103.00 | 10.75% | 1,483,327 |
| Sep 24, 2025 | 86.00 | 95.00 | 85.00 | 93.00 | 93.00 | 9.41% | 1,074,689 |
| Sep 23, 2025 | 87.50 | 88.00 | 85.00 | 85.00 | 85.00 | -2.86% | 366,017 |
| Sep 22, 2025 | 87.50 | 89.00 | 86.60 | 87.50 | 87.50 | 0.57% | 188,920 |
| Sep 19, 2025 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 283,701 |
| Sep 18, 2025 | 88.50 | 91.00 | 87.00 | 88.00 | 88.00 | -1.12% | 286,197 |
| Sep 17, 2025 | 88.00 | 91.00 | 86.00 | 89.00 | 89.00 | -1.11% | 299,246 |
| Sep 16, 2025 | 86.50 | 90.00 | 86.00 | 90.00 | 90.00 | 4.41% | 497,079 |
| Sep 15, 2025 | 85.00 | 88.00 | 83.00 | 86.20 | 86.20 | 0.82% | 231,031 |
| Sep 12, 2025 | 87.00 | 89.00 | 84.00 | 85.50 | 85.50 | -1.72% | 222,898 |
| Sep 11, 2025 | 83.50 | 89.00 | 82.00 | 87.00 | 87.00 | 3.33% | 488,393 |
| Sep 10, 2025 | 82.50 | 85.00 | 81.00 | 84.20 | 84.20 | 2.43% | 395,147 |
| Sep 9, 2025 | 81.50 | 83.80 | 78.00 | 82.20 | 82.20 | 2.75% | 429,087 |
| Sep 8, 2025 | 80.00 | 82.00 | 76.77 | 80.00 | 80.00 | 1.01% | 785,491 |
| Sep 5, 2025 | 79.50 | 81.00 | 78.00 | 79.20 | 79.20 | 0.51% | 322,579 |
| Sep 4, 2025 | 76.50 | 81.00 | 76.00 | 78.80 | 78.80 | 1.03% | 420,352 |
| Sep 3, 2025 | 74.50 | 78.00 | 73.00 | 78.00 | 78.00 | 3.17% | 578,605 |
| Sep 2, 2025 | 77.00 | 79.00 | 73.00 | 75.60 | 75.60 | -0.53% | 251,170 |
| Sep 1, 2025 | 78.50 | 82.00 | 75.00 | 76.00 | 76.00 | -3.18% | 287,144 |
| Aug 29, 2025 | 81.00 | 83.00 | 76.00 | 78.50 | 78.50 | -3.09% | 132,868 |
| Aug 28, 2025 | 83.00 | 86.00 | 79.00 | 81.00 | 81.00 | -1.22% | 291,545 |
| Aug 27, 2025 | 87.50 | 90.00 | 80.00 | 82.00 | 82.00 | -5.75% | 456,243 |
| Aug 26, 2025 | 87.50 | 97.00 | 85.00 | 87.00 | 87.00 | 17.57% | 3,222,942 |
| Aug 22, 2025 | 64.00 | 75.00 | 63.55 | 74.00 | 74.00 | 15.63% | 785,275 |
| Aug 21, 2025 | 61.00 | 65.85 | 60.33 | 64.00 | 64.00 | 4.92% | 668,161 |
| Aug 20, 2025 | 60.00 | 61.00 | 59.65 | 61.00 | 61.00 | 1.67% | 647,854 |
| Aug 19, 2025 | 60.00 | 65.00 | 59.00 | 60.00 | 60.00 | 3.45% | 1,145,112 |
| Aug 18, 2025 | 54.00 | 58.89 | 53.55 | 58.00 | 58.00 | 7.41% | 778,501 |
| Aug 15, 2025 | 55.00 | 55.00 | 53.03 | 54.00 | 54.00 | -1.82% | 270,654 |
| Aug 14, 2025 | 55.50 | 57.00 | 54.00 | 55.00 | 55.00 | - | 326,089 |
| Aug 13, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 313,701 |
| Aug 12, 2025 | 57.00 | 57.80 | 54.00 | 55.00 | 55.00 | -3.51% | 152,467 |
| Aug 11, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 0.88% | 290,488 |
| Aug 8, 2025 | 57.50 | 58.00 | 56.00 | 56.50 | 56.50 | -1.74% | 382,837 |
| Aug 7, 2025 | 56.00 | 58.00 | 56.00 | 57.50 | 57.50 | 1.59% | 141,910 |
| Aug 6, 2025 | 55.50 | 57.00 | 54.00 | 56.60 | 56.60 | 1.98% | 1,089,286 |
| Aug 5, 2025 | 56.00 | 56.95 | 55.00 | 55.50 | 55.50 | -0.89% | 126,990 |
| Aug 4, 2025 | 56.00 | 57.00 | 55.22 | 56.00 | 56.00 | 0.72% | 416,528 |
| Aug 1, 2025 | 56.50 | 57.00 | 55.00 | 55.60 | 55.60 | -0.71% | 211,968 |
| Jul 31, 2025 | 59.50 | 60.00 | 55.35 | 56.00 | 56.00 | -5.88% | 154,866 |
| Jul 30, 2025 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | 2.59% | 135,495 |
| Jul 29, 2025 | 62.00 | 63.00 | 58.00 | 58.00 | 58.00 | -6.45% | 292,706 |
| Jul 28, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 290,291 |
| Jul 25, 2025 | 62.00 | 63.00 | 60.30 | 61.00 | 61.00 | - | 249,739 |
| Jul 24, 2025 | 64.00 | 64.75 | 61.00 | 61.00 | 61.00 | -6.15% | 264,372 |
| Jul 23, 2025 | 65.00 | 70.95 | 63.00 | 65.00 | 65.00 | 7.44% | 1,375,044 |
| Jul 22, 2025 | 61.00 | 62.00 | 59.15 | 60.50 | 60.50 | -0.82% | 119,031 |
| Jul 21, 2025 | 63.00 | 65.00 | 60.00 | 61.00 | 61.00 | -3.17% | 189,716 |
| Jul 18, 2025 | 63.50 | 64.00 | 62.16 | 63.00 | 63.00 | -1.56% | 60,867 |