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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.30 | $11.56 (2.3%) | $12.82 | $11.30 | 198.19 K | $1.94 B |
| 08/05/2026 | $11.06 | $11.36 (2.71%) | $11.88 | $10.98 | 201.14 K | $1.90 B |
| 08/04/2026 | $9.90 | $10.98 (10.91%) | $11.34 | $9.89 | 328.42 K | $1.84 B |
| 08/03/2026 | $9.31 | $9.71 (4.3%) | $9.80 | $9.25 | 249.60 K | $1.63 B |
| 07/31/2026 | $9.67 | $9.40 (-2.79%) | $10.03 | $9.18 | 190.30 K | $1.57 B |
| 07/30/2026 | $9.16 | $9.83 (7.31%) | $10.00 | $9.10 | 214.60 K | $1.65 B |
| 07/29/2026 | $10.10 | $9.27 (-8.22%) | $10.10 | $8.86 | 360.94 K | $1.55 B |
| 07/28/2026 | $10.94 | $10.04 (-8.23%) | $10.94 | $9.91 | 195.80 K | $1.68 B |
| 07/27/2026 | $11.70 | $11.24 (-3.93%) | $11.70 | $10.86 | 160.90 K | $1.88 B |
| 07/24/2026 | $11.09 | $10.93 (-1.44%) | $11.49 | $10.88 | 95.80 K | $1.83 B |
| 07/23/2026 | $10.86 | $11.19 (3.04%) | $11.54 | $10.75 | 121.40 K | $1.87 B |
| 07/22/2026 | $12.78 | $11.18 (-12.52%) | $12.78 | $11.01 | 390.68 K | $1.87 B |
| 07/21/2026 | $11.34 | $12.20 (7.58%) | $12.33 | $11.18 | 228.33 K | $2.04 B |
| 07/20/2026 | $9.86 | $11.12 (12.78%) | $11.77 | $9.82 | 392.15 K | $1.86 B |
| 07/17/2026 | $9.43 | $9.88 (4.77%) | $10.28 | $9.18 | 195.63 K | $1.65 B |
| 07/16/2026 | $9.65 | $9.48 (-1.76%) | $9.85 | $8.60 | 415.90 K | $1.59 B |
| 07/15/2026 | $10.13 | $9.79 (-3.36%) | $10.23 | $9.62 | 256.12 K | $1.64 B |
| 07/14/2026 | $11.91 | $10.36 (-13.01%) | $11.91 | $10.10 | 249.13 K | $1.73 B |
| 07/13/2026 | $12.59 | $11.16 (-11.36%) | $12.59 | $11.03 | 239.20 K | $1.87 B |
| 07/10/2026 | $12.72 | $12.61 (-0.86%) | $13.53 | $12.50 | 162.83 K | $2.11 B |
| 07/09/2026 | $12.03 | $12.61 (4.82%) | $12.83 | $12.03 | 97.28 K | $2.11 B |
| 07/08/2026 | $11.80 | $11.81 (0.08%) | $12.80 | $11.79 | 315.55 K | $1.98 B |
| 07/07/2026 | $13.33 | $13.03 (-2.25%) | $13.40 | $12.73 | 140.80 K | $2.18 B |
| 07/06/2026 | $14.04 | $13.42 (-4.42%) | $14.42 | $13.30 | 191.72 K | $2.25 B |
| 07/02/2026 | $14.25 | $13.97 (-1.96%) | $14.77 | $13.66 | 174.20 K | $2.34 B |
| 07/01/2026 | $13.99 | $14.10 (0.79%) | $14.81 | $13.61 | 247.40 K | $2.36 B |
| 06/30/2026 | $14.02 | $14.01 (-0.07%) | $14.50 | $13.51 | 401.10 K | $2.35 B |
| 06/29/2026 | $15.23 | $14.07 (-7.62%) | $15.37 | $13.99 | 346.30 K | $2.36 B |
| 06/26/2026 | $15.23 | $15.11 (-0.79%) | $15.86 | $14.40 | 227.40 K | $2.53 B |
| 06/25/2026 | $14.65 | $14.78 (0.89%) | $14.96 | $13.93 | 127.32 K | $2.47 B |
| 06/24/2026 | $16.50 | $14.70 (-10.91%) | $16.50 | $14.11 | 246.00 K | $2.46 B |
| 06/23/2026 | $15.90 | $16.31 (2.58%) | $17.01 | $15.80 | 165.14 K | $2.73 B |
| 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 |
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.
