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 |