5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Guardian Metal Resources Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.38 | $16.35 (-0.18%) | $17.35 | $16.23 | 273.40 K | $2.74 B |
| 06/18/2026 | $16.00 | $16.20 (1.25%) | $16.61 | $15.58 | 158.70 K | $2.71 B |
| 06/17/2026 | $16.87 | $15.85 (-6.05%) | $16.95 | $15.63 | 117.63 K | $2.65 B |
| 06/16/2026 | $15.45 | $16.65 (7.77%) | $17.13 | $15.45 | 302.60 K | $2.79 B |
| 06/15/2026 | $15.48 | $15.40 (-0.52%) | $16.21 | $14.50 | 221.90 K | $2.58 B |
| 06/12/2026 | $14.00 | $15.15 (8.21%) | $15.38 | $13.83 | 268.35 K | $2.54 B |
| 06/11/2026 | $12.79 | $13.92 (8.84%) | $14.05 | $12.79 | 151.60 K | $2.33 B |
| 06/10/2026 | $13.31 | $12.93 (-2.85%) | $13.47 | $12.52 | 172.78 K | $2.16 B |
| 06/09/2026 | $14.22 | $13.44 (-5.49%) | $14.46 | $13.18 | 197.73 K | $2.25 B |
| 06/08/2026 | $14.50 | $13.87 (-4.34%) | $15.11 | $13.60 | 330.85 K | $2.32 B |
| 06/05/2026 | $16.59 | $14.17 (-14.59%) | $16.59 | $14.11 | 234.93 K | $2.37 B |
| 06/04/2026 | $17.63 | $16.57 (-6.01%) | $17.63 | $16.01 | 259.84 K | $2.77 B |
| 06/03/2026 | $15.90 | $17.60 (10.69%) | $18.42 | $15.50 | 313.14 K | $2.95 B |
| 06/02/2026 | $15.58 | $16.12 (3.47%) | $16.20 | $15.20 | 243.96 K | $2.70 B |
| 06/01/2026 | $15.67 | $15.71 (0.26%) | $15.98 | $14.98 | 107.50 K | $2.63 B |
| 05/29/2026 | $16.30 | $15.80 (-3.07%) | $16.55 | $15.56 | 128.61 K | $2.65 B |
| 05/28/2026 | $16.00 | $16.33 (2.06%) | $16.63 | $15.09 | 201.00 K | $2.73 B |
| 05/27/2026 | $16.87 | $16.56 (-1.84%) | $16.87 | $16.40 | 96.81 K | $2.77 B |
| 05/26/2026 | $16.10 | $17.20 (6.83%) | $17.57 | $16.10 | 152.75 K | $2.88 B |
| 05/22/2026 | $16.95 | $16.00 (-5.6%) | $17.07 | $15.96 | 205.14 K | $2.68 B |
| 05/21/2026 | $17.16 | $16.98 (-1.05%) | $17.64 | $16.35 | 227.74 K | $2.84 B |
| 05/20/2026 | $16.83 | $17.46 (3.74%) | $17.86 | $15.69 | 224.20 K | $2.92 B |
| 05/19/2026 | $16.96 | $16.85 (-0.65%) | $17.30 | $16.16 | 189.44 K | $2.82 B |
| 05/18/2026 | $16.37 | $17.00 (3.85%) | $17.50 | $16.01 | 187.24 K | $2.85 B |
| 05/15/2026 | $16.00 | $16.16 (1%) | $16.66 | $15.36 | 276.80 K | $2.71 B |
| 05/14/2026 | $16.00 | $16.50 (3.13%) | $17.00 | $14.67 | 269.33 K | $2.76 B |
| 05/13/2026 | $14.88 | $15.90 (6.85%) | $16.80 | $14.53 | 370.60 K | $2.66 B |
| 05/12/2026 | $13.44 | $14.48 (7.74%) | $14.75 | $12.75 | 240.02 K | $2.42 B |
| 05/11/2026 | $13.66 | $14.50 (6.15%) | $14.77 | $13.17 | 370.52 K | $2.43 B |
| 05/08/2026 | $14.84 | $14.04 (-5.39%) | $14.84 | $13.85 | 248.25 K | $2.35 B |
| 05/07/2026 | $16.14 | $14.98 (-7.19%) | $16.14 | $14.72 | 129.00 K | $2.51 B |
| 05/06/2026 | $15.07 | $16.35 (8.49%) | $16.77 | $14.26 | 332.60 K | $2.74 B |
| 05/05/2026 | $15.65 | $15.00 (-4.15%) | $16.59 | $13.95 | 259.47 K | $2.51 B |
| 05/04/2026 | $16.35 | $15.66 (-4.22%) | $16.41 | $15.30 | 162.70 K | $2.62 B |
| 05/01/2026 | $16.78 | $16.48 (-1.79%) | $17.05 | $16.00 | 146.63 K | $2.76 B |
| 04/30/2026 | $17.12 | $16.99 (-0.76%) | $17.23 | $16.34 | 241.32 K | $2.84 B |
| 04/29/2026 | $18.75 | $17.15 (-8.53%) | $18.80 | $17.15 | 297.10 K | $2.87 B |
| 04/28/2026 | $19.14 | $18.90 (-1.25%) | $19.81 | $18.65 | 536.11 K | $3.16 B |
| 04/27/2026 | $18.90 | $20.59 (8.94%) | $20.69 | $18.30 | 245.93 K | $3.45 B |
| 04/24/2026 | $19.41 | $18.43 (-5.05%) | $19.41 | $18.35 | 164.83 K | $3.09 B |
| 04/23/2026 | $19.61 | $19.21 (-2.04%) | $19.86 | $18.75 | 231.80 K | $3.22 B |
| 04/22/2026 | $19.25 | $19.50 (1.3%) | $20.20 | $19.25 | 371.33 K | $3.26 B |
| 04/21/2026 | $19.66 | $19.00 (-3.36%) | $20.21 | $18.76 | 187.60 K | $3.18 B |
| 04/20/2026 | $19.90 | $20.14 (1.21%) | $20.82 | $19.51 | 220.40 K | $3.37 B |
| 04/17/2026 | $18.57 | $20.64 (11.15%) | $22.21 | $18.29 | 749.80 K | $3.46 B |
| 04/16/2026 | $18.43 | $18.43 (0%) | $19.08 | $17.57 | 507.20 K | $3.09 B |
| 04/15/2026 | $20.36 | $18.12 (-11%) | $20.36 | $17.92 | 170.23 K | $3.03 B |
| 04/14/2026 | $19.49 | $18.58 (-4.67%) | $20.61 | $18.51 | 129.94 K | $3.11 B |
| 04/13/2026 | $18.07 | $18.89 (4.54%) | $19.44 | $17.38 | 80.60 K | $3.16 B |
| 04/10/2026 | $18.00 | $18.23 (1.28%) | $18.80 | $17.55 | 64.32 K | $3.05 B |
| 04/09/2026 | $19.63 | $18.06 (-8%) | $19.91 | $18.06 | 100.70 K | $3.02 B |
| 04/08/2026 | $19.68 | $19.20 (-2.44%) | $19.97 | $18.50 | 91.64 K | $3.21 B |
| 04/07/2026 | $19.50 | $19.40 (-0.51%) | $20.24 | $19.20 | 69.30 K | $3.25 B |
| 04/06/2026 | $18.84 | $19.61 (4.09%) | $20.91 | $18.84 | 114.56 K | $3.28 B |
| 04/02/2026 | $18.48 | $18.87 (2.11%) | $19.51 | $18.12 | 84.74 K | $3.16 B |
| 04/01/2026 | $18.00 | $19.27 (7.06%) | $19.74 | $18.00 | 90.21 K | $3.23 B |
| 03/31/2026 | $16.57 | $17.48 (5.49%) | $17.74 | $16.52 | 158.06 K | $2.93 B |
| 03/30/2026 | $16.82 | $16.40 (-2.5%) | $17.93 | $16.40 | 148.34 K | $2.75 B |
| 03/27/2026 | $16.51 | $17.25 (4.48%) | $19.32 | $14.95 | 475.72 K | $2.89 B |
| 03/26/2026 | $15.30 | $16.19 (5.82%) | $16.45 | $14.24 | 298.82 K | $2.71 B |
| 03/25/2026 | $15.80 | $16.01 (1.33%) | $18.20 | $15.80 | 554.53 K | $2.68 B |
| 03/24/2026 | $13.80 | $15.54 (12.61%) | $15.95 | $12.89 | 706.32 K | $2.60 B |
| 03/23/2026 | $16.50 | $14.31 (-13.27%) | $16.50 | $14.22 | 942.10 K | $2.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
