Guardian Metal Resources PLC (AIM:GMET)
London
· Delayed Price · Currency is GBP · Price in GBX 250.00
-25.00 (-9.09%)
At close: Mar 9, 2026
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 281.00 | 285.00 | 240.00 | 246.95 | - | -10.20% | 351,370 |
| Mar 6, 2026 | 260.00 | 275.00 | 251.00 | 275.00 | 275.00 | 3.38% | 232,496 |
| Mar 5, 2026 | 280.00 | 280.00 | 262.00 | 266.00 | 266.00 | -2.21% | 205,667 |
| Mar 4, 2026 | 256.00 | 272.00 | 256.00 | 272.00 | 272.00 | 6.67% | 188,658 |
| Mar 3, 2026 | 288.50 | 292.00 | 255.00 | 255.00 | 255.00 | -8.93% | 513,947 |
| Mar 2, 2026 | 290.00 | 300.00 | 255.00 | 280.00 | 280.00 | -0.36% | 674,301 |
| Feb 27, 2026 | 257.50 | 295.00 | 251.00 | 281.00 | 281.00 | 9.77% | 1,215,896 |
| Feb 26, 2026 | 247.50 | 265.00 | 246.50 | 256.00 | 256.00 | 4.49% | 677,928 |
| Feb 25, 2026 | 217.50 | 255.00 | 215.00 | 245.00 | 245.00 | 12.90% | 1,513,610 |
| Feb 24, 2026 | 202.50 | 220.00 | 200.00 | 217.00 | 217.00 | 8.50% | 552,521 |
| Feb 23, 2026 | 204.00 | 208.00 | 196.00 | 200.00 | 200.00 | -1.48% | 102,149 |
| Feb 20, 2026 | 197.50 | 210.00 | 195.00 | 203.00 | 203.00 | 2.53% | 302,277 |
| Feb 19, 2026 | 200.00 | 205.00 | 195.00 | 198.00 | 198.00 | -1.00% | 198,388 |
| Feb 18, 2026 | 210.50 | 217.00 | 197.00 | 200.00 | 200.00 | -7.83% | 510,622 |
| Feb 17, 2026 | 215.00 | 235.00 | 205.00 | 217.00 | 217.00 | -1.36% | 610,121 |
| Feb 16, 2026 | 195.00 | 220.00 | 190.00 | 220.00 | 220.00 | 12.24% | 475,884 |
| Feb 13, 2026 | 190.00 | 198.00 | 187.00 | 196.00 | 196.00 | 3.70% | 229,206 |
| Feb 12, 2026 | 192.50 | 200.00 | 184.00 | 189.00 | 189.00 | -1.05% | 248,935 |
| Feb 11, 2026 | 193.00 | 196.00 | 189.00 | 191.00 | 191.00 | -0.78% | 453,909 |
| Feb 10, 2026 | 190.00 | 196.00 | 188.00 | 192.50 | 192.50 | 1.32% | 300,746 |
| Feb 9, 2026 | 189.00 | 195.00 | 185.00 | 190.00 | 190.00 | 2.15% | 249,771 |
| Feb 6, 2026 | 180.00 | 190.00 | 175.00 | 186.00 | 186.00 | 3.33% | 323,165 |
| Feb 5, 2026 | 185.00 | 190.00 | 175.00 | 180.00 | 180.00 | -0.55% | 180,591 |
| Feb 4, 2026 | 190.00 | 195.00 | 180.00 | 181.00 | 181.00 | -2.69% | 199,194 |
| Feb 3, 2026 | 186.00 | 195.00 | 185.00 | 186.00 | 186.00 | 0.54% | 286,309 |
| Feb 2, 2026 | 176.50 | 195.00 | 160.00 | 185.00 | 185.00 | 5.11% | 662,040 |
| Jan 30, 2026 | 185.00 | 190.00 | 175.00 | 176.00 | 176.00 | -5.38% | 434,822 |
| Jan 29, 2026 | 207.50 | 210.00 | 180.00 | 186.00 | 186.00 | -10.14% | 550,903 |
| Jan 28, 2026 | 216.50 | 225.00 | 175.00 | 207.00 | 207.00 | -4.17% | 1,062,817 |
| Jan 27, 2026 | 192.00 | 222.00 | 190.00 | 216.00 | 216.00 | 16.76% | 1,850,305 |
| Jan 26, 2026 | 168.00 | 188.00 | 167.00 | 185.00 | 185.00 | 8.19% | 771,754 |
| Jan 23, 2026 | 161.50 | 171.00 | 160.00 | 171.00 | 171.00 | 6.88% | 278,464 |
| Jan 22, 2026 | 152.50 | 163.00 | 150.00 | 160.00 | 160.00 | 3.23% | 366,445 |
| Jan 21, 2026 | 152.50 | 155.00 | 149.10 | 155.00 | 155.00 | 3.68% | 200,515 |
| Jan 20, 2026 | 151.50 | 155.00 | 145.00 | 149.50 | 149.50 | -0.66% | 359,639 |
| Jan 19, 2026 | 156.00 | 158.00 | 150.00 | 150.50 | 150.50 | -3.22% | 121,849 |
| Jan 16, 2026 | 157.50 | 160.00 | 154.00 | 155.50 | 155.50 | -0.96% | 180,890 |
| Jan 15, 2026 | 157.50 | 160.00 | 153.00 | 157.00 | 157.00 | -0.32% | 509,595 |
| Jan 14, 2026 | 155.50 | 160.00 | 153.00 | 157.50 | 157.50 | 1.61% | 394,919 |
| Jan 13, 2026 | 148.00 | 158.00 | 146.00 | 155.00 | 155.00 | 4.73% | 495,128 |
| Jan 12, 2026 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | 285,319 |
| Jan 9, 2026 | 148.00 | 152.00 | 146.00 | 147.00 | 147.00 | - | 271,021 |
| Jan 8, 2026 | 141.50 | 151.88 | 142.00 | 147.00 | 147.00 | 3.52% | 223,559 |
| Jan 7, 2026 | 145.50 | 149.00 | 139.00 | 142.00 | 142.00 | -3.40% | 285,516 |
| Jan 6, 2026 | 147.50 | 152.00 | 145.00 | 147.00 | 147.00 | -1.34% | 203,758 |
| Jan 5, 2026 | 145.00 | 149.00 | 140.00 | 149.00 | 149.00 | 3.47% | 362,427 |
| Jan 2, 2026 | 141.50 | 148.00 | 140.00 | 144.00 | 144.00 | 1.77% | 443,733 |
| Dec 31, 2025 | 147.50 | 148.10 | 140.00 | 141.50 | 141.50 | -3.41% | 206,773 |
| Dec 30, 2025 | 157.00 | 160.00 | 145.00 | 146.50 | 146.50 | -5.48% | 742,662 |
| Dec 29, 2025 | 154.50 | 162.00 | 154.00 | 155.00 | 155.00 | 4.73% | 611,140 |
| Dec 24, 2025 | 140.50 | 155.00 | 140.00 | 148.00 | 148.00 | 5.71% | 536,300 |
| Dec 23, 2025 | 134.00 | 145.00 | 132.50 | 140.00 | 140.00 | 4.87% | 803,470 |
| Dec 22, 2025 | 118.50 | 133.70 | 117.00 | 133.50 | 133.50 | 13.14% | 596,954 |
| Dec 19, 2025 | 111.00 | 120.00 | 109.00 | 118.00 | 118.00 | 8.26% | 235,424 |
| Dec 18, 2025 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | - | 107,638 |
| Dec 17, 2025 | 106.00 | 111.00 | 103.00 | 109.00 | 109.00 | 4.31% | 349,774 |
| Dec 16, 2025 | 102.00 | 106.95 | 101.00 | 104.50 | 104.50 | 1.46% | 181,296 |
| Dec 15, 2025 | 103.00 | 104.00 | 100.61 | 103.00 | 103.00 | - | 105,199 |
| Dec 12, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 154,078 |
| Dec 11, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 221,105 |
| Dec 10, 2025 | 105.50 | 108.00 | 102.00 | 104.00 | 104.00 | -1.89% | 216,057 |
| Dec 9, 2025 | 108.00 | 111.00 | 103.00 | 106.00 | 106.00 | -3.64% | 123,845 |
| Dec 8, 2025 | 105.00 | 110.93 | 103.00 | 110.00 | 110.00 | 4.76% | 231,782 |
| Dec 5, 2025 | 102.50 | 106.88 | 100.00 | 105.00 | 105.00 | 0.96% | 421,239 |
| Dec 4, 2025 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1.46% | 227,954 |
| 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 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 91,710 |
| 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 | 101.00 | 102.00 | 99.25 | 100.00 | 100.00 | -0.99% | 168,356 |
| 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 |