- Share Prices
Guardian Metal Resources PLC (GMET)
31.10p-0.90 (-2.81%)07 Mar 2025, 11:10
Guardian Metal Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 6, 2025 | 32.00p | 32.95p | 31.33p | 32.00p | 134,612 |
Mar 5, 2025 | 31.50p | 33.00p | 31.00p | 32.00p | 265,336 |
Mar 4, 2025 | 32.50p | 32.70p | 31.00p | 31.50p | 171,963 |
Mar 3, 2025 | 33.50p | 36.00p | 32.00p | 32.50p | 187,677 |
Feb 28, 2025 | 33.00p | 33.88p | 32.20p | 33.00p | 52,438 |
Feb 27, 2025 | 33.00p | 32.96p | 32.40p | 33.00p | 71,205 |
Feb 26, 2025 | 33.00p | 34.00p | 32.25p | 33.00p | 357,289 |
Feb 25, 2025 | 35.00p | 36.00p | 33.00p | 33.50p | 266,556 |
Feb 24, 2025 | 36.50p | 38.00p | 34.13p | 35.00p | 302,075 |
Feb 21, 2025 | 36.00p | 38.00p | 35.00p | 37.00p | 539,340 |
Feb 20, 2025 | 34.00p | 36.00p | 33.86p | 35.00p | 201,692 |
Feb 19, 2025 | 34.00p | 35.00p | 33.00p | 33.00p | 105,886 |
Feb 18, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 94,735 |
Feb 17, 2025 | 34.00p | 35.00p | 33.00p | 34.20p | 105,868 |
Feb 14, 2025 | 34.00p | 34.90p | 33.77p | 34.00p | 86,073 |
Feb 13, 2025 | 35.00p | 36.00p | 33.61p | 34.00p | 227,302 |
Feb 12, 2025 | 35.00p | 35.95p | 34.00p | 34.20p | 213,312 |
Feb 11, 2025 | 35.00p | 36.00p | 34.25p | 35.00p | 159,284 |
Feb 10, 2025 | 32.50p | 36.00p | 33.00p | 35.80p | 792,428 |
Feb 7, 2025 | 32.50p | 33.00p | 31.40p | 32.50p | 122,908 |
Feb 6, 2025 | 32.50p | 33.00p | 32.33p | 32.80p | 183,725 |
Feb 5, 2025 | 33.00p | 34.00p | 32.60p | 33.00p | 290,512 |
Feb 4, 2025 | 33.00p | 34.00p | 32.56p | 32.60p | 244,432 |
Feb 3, 2025 | 33.00p | 33.48p | 32.35p | 33.00p | 213,974 |
Jan 31, 2025 | 33.00p | 34.00p | 32.00p | 33.00p | 179,491 |
Jan 30, 2025 | 33.00p | 33.48p | 32.66p | 33.00p | 72,564 |
Jan 29, 2025 | 33.00p | 33.48p | 32.00p | 33.00p | 97,711 |
Jan 28, 2025 | 33.00p | 34.88p | 33.00p | 33.00p | 190,951 |
Jan 27, 2025 | 35.00p | 35.70p | 32.00p | 32.80p | 650,316 |
Jan 24, 2025 | 35.50p | 35.80p | 34.00p | 35.00p | 319,021 |
Jan 23, 2025 | 32.50p | 36.92p | 31.40p | 35.50p | 422,958 |
Jan 22, 2025 | 32.50p | 34.00p | 31.00p | 32.50p | 99,576 |
Jan 21, 2025 | 32.00p | 33.00p | 31.00p | 32.00p | 102,227 |
Jan 20, 2025 | 32.00p | 32.66p | 31.05p | 31.40p | 62,061 |
Jan 17, 2025 | 32.00p | 32.66p | 31.33p | 32.00p | 18,113 |
Jan 16, 2025 | 32.50p | 34.00p | 31.00p | 32.00p | 208,907 |
Jan 15, 2025 | 32.50p | 34.00p | 31.91p | 32.50p | 60,335 |
Jan 14, 2025 | 32.50p | 32.68p | 31.81p | 32.20p | 61,979 |
Jan 13, 2025 | 32.00p | 34.00p | 31.00p | 32.50p | 331,254 |
Jan 10, 2025 | 31.50p | 32.00p | 29.40p | 31.50p | 98,514 |
Jan 9, 2025 | 31.50p | 32.18p | 30.37p | 31.50p | 115,463 |
Jan 8, 2025 | 31.50p | 32.90p | 30.30p | 31.50p | 73,934 |
Jan 7, 2025 | 32.00p | 34.00p | 30.03p | 31.00p | 204,414 |
Jan 6, 2025 | 31.00p | 34.00p | 30.00p | 32.00p | 330,430 |
Jan 3, 2025 | 29.00p | 30.95p | 29.00p | 30.00p | 138,217 |
Jan 2, 2025 | 28.00p | 30.00p | 27.31p | 29.00p | 68,797 |
Dec 31, 2024 | 28.00p | 29.00p | 27.13p | 28.00p | 23,446 |
Dec 30, 2024 | 28.00p | 29.70p | 27.13p | 28.00p | 78,655 |
Dec 27, 2024 | 28.00p | 28.69p | 27.13p | 28.00p | 43,642 |
Dec 24, 2024 | 28.00p | 29.00p | 27.13p | 28.00p | 15,311 |